Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 400 |
15 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 300 |
14 Mar 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
13 Mar 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 400 |
12 Mar 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
11 Mar 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
08 Mar 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 700 |
07 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
06 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
05 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
04 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 100 |
01 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
29 Feb 2024 | 4.8100 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 4,100 |
28 Feb 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | 800 |
27 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
26 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
23 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
22 Feb 2024 | 4.8200 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 300 |
21 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 200 |
20 Feb 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 300 |
16 Feb 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
15 Feb 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 600 |
14 Feb 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 200 |
13 Feb 2024 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
12 Feb 2024 | 4.7700 | 4.7740 | 4.7700 | 4.7740 | 4.7740 | 300 |
09 Feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 200 |
08 Feb 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
07 Feb 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 18,000 |
06 Feb 2024 | 4.7530 | 4.7530 | 4.7360 | 4.7360 | 4.7360 | 14,000 |
05 Feb 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 2,800 |
02 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1,500 |
01 Feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 400 |
31 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 200 |
30 Jan 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
29 Jan 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
26 Jan 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 300 |
25 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
24 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 200 |
23 Jan 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
22 Jan 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
19 Jan 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 200 |
18 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
17 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
16 Jan 2024 | 4.8700 | 4.8700 | 4.8600 | 4.8600 | 4.8600 | 400 |
12 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 900 |
11 Jan 2024 | 4.9060 | 4.9150 | 4.8800 | 4.8900 | 4.8900 | 1,700 |
10 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
09 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
08 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
05 Jan 2024 | 4.9310 | 4.9310 | 4.8900 | 4.8900 | 4.8900 | 2,000 |
04 Jan 2024 | 4.8750 | 4.9300 | 4.8700 | 4.9300 | 4.9300 | 500 |
03 Jan 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
02 Jan 2024 | 4.8850 | 4.8850 | 4.8300 | 4.8300 | 4.8300 | 500 |
29 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 500 |
28 Dec 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 3,000 |
27 Dec 2023 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
26 Dec 2023 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 8,000 |
22 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
21 Dec 2023 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | 4.8500 | 500 |
20 Dec 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 300 |
19 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
18 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
15 Dec 2023 | 4.9200 | 4.9200 | 4.8500 | 4.8500 | 4.8500 | 5,000 |
14 Dec 2023 | 4.9640 | 4.9640 | 4.8900 | 4.8900 | 4.8900 | 800 |
13 Dec 2023 | 4.7910 | 4.8140 | 4.7910 | 4.8140 | 4.8140 | 400 |
12 Dec 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 500 |
11 Dec 2023 | 4.8650 | 4.8800 | 4.8100 | 4.8100 | 4.8100 | 10,100 |
08 Dec 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
07 Dec 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
06 Dec 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
05 Dec 2023 | 4.8100 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 500 |
04 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
01 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
30 Nov 2023 | 4.8900 | 4.9000 | 4.8900 | 4.9000 | 4.9000 | 10,300 |
29 Nov 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4,000 |
28 Nov 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 15,200 |
27 Nov 2023 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 3,100 |
24 Nov 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 21,400 |
22 Nov 2023 | 4.8200 | 4.8200 | 4.7000 | 4.8100 | 4.8100 | 3,900 |
21 Nov 2023 | 4.8500 | 4.8700 | 4.8000 | 4.8000 | 4.8000 | 52,200 |
20 Nov 2023 | 4.8380 | 4.8380 | 4.7500 | 4.7700 | 4.7700 | 1,789,900 |
17 Nov 2023 | 4.8320 | 4.8320 | 4.6900 | 4.7800 | 4.7800 | 927,000 |
16 Nov 2023 | 4.8300 | 4.8300 | 4.5000 | 4.6600 | 4.6600 | 382,400 |
15 Nov 2023 | 4.8320 | 4.8500 | 4.7800 | 4.7800 | 4.7800 | 5,200 |
14 Nov 2023 | 4.8200 | 4.9200 | 4.7700 | 4.7700 | 4.7700 | 7,200 |
13 Nov 2023 | 4.7470 | 4.8500 | 4.7360 | 4.7700 | 4.7700 | 3,100 |
10 Nov 2023 | 4.7600 | 4.7750 | 4.7300 | 4.7300 | 4.7300 | 6,800 |
09 Nov 2023 | 4.7500 | 4.8000 | 4.7200 | 4.7900 | 4.7900 | 30,400 |
08 Nov 2023 | 4.7670 | 4.8300 | 4.7350 | 4.7800 | 4.7800 | 11,900 |
07 Nov 2023 | 4.8100 | 4.8200 | 4.7350 | 4.7600 | 4.7600 | 6,900 |
06 Nov 2023 | 4.7910 | 4.8800 | 4.7900 | 4.8800 | 4.8800 | 20,600 |
03 Nov 2023 | 4.7470 | 4.8050 | 4.7470 | 4.8050 | 4.8050 | 1,900 |
02 Nov 2023 | 4.6700 | 4.7900 | 4.6700 | 4.7350 | 4.7350 | 5,600 |
01 Nov 2023 | 4.6800 | 4.7500 | 4.6300 | 4.6300 | 4.6300 | 2,200 |
31 Oct 2023 | 4.6190 | 4.6650 | 4.6190 | 4.6650 | 4.6650 | 800 |
30 Oct 2023 | 4.6500 | 4.6850 | 4.6300 | 4.6300 | 4.6300 | 4,000 |
27 Oct 2023 | 4.6400 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 1,100 |
26 Oct 2023 | 4.6700 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 2,300 |
25 Oct 2023 | 4.6300 | 4.6500 | 4.6300 | 4.6450 | 4.6450 | 700 |
24 Oct 2023 | 4.6650 | 4.6800 | 4.6160 | 4.6800 | 4.6800 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |