Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,491 |
21 May 2024 | 5.06 | 5.30 | 5.06 | 5.25 | 5.25 | 3,300 |
20 May 2024 | 5.16 | 5.18 | 5.10 | 5.16 | 5.16 | 5,700 |
17 May 2024 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 2,300 |
16 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 500 |
15 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 900 |
14 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
13 May 2024 | 5.16 | 5.28 | 5.15 | 5.28 | 5.28 | 2,100 |
10 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 200 |
09 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
08 May 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 2,400 |
07 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
06 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
03 May 2024 | 5.12 | 5.20 | 5.00 | 5.20 | 5.20 | 14,900 |
02 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 200 |
01 May 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
30 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
29 Apr 2024 | 5.12 | 5.49 | 5.12 | 5.49 | 5.49 | 4,300 |
26 Apr 2024 | 5.40 | 5.49 | 5.26 | 5.45 | 5.45 | 2,300 |
25 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
24 Apr 2024 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | 400 |
23 Apr 2024 | 5.39 | 5.49 | 5.12 | 5.49 | 5.49 | 1,900 |
22 Apr 2024 | 5.40 | 5.48 | 5.40 | 5.47 | 5.47 | 2,800 |
19 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
18 Apr 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1,500 |
17 Apr 2024 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 1,500 |
16 Apr 2024 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 2,100 |
15 Apr 2024 | 5.40 | 5.40 | 5.31 | 5.31 | 5.31 | 1,200 |
12 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,400 |
11 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 600 |
10 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
09 Apr 2024 | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | 1,300 |
08 Apr 2024 | 5.25 | 5.37 | 5.25 | 5.37 | 5.37 | 7,100 |
05 Apr 2024 | 5.40 | 5.40 | 5.21 | 5.21 | 5.21 | 2,600 |
04 Apr 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 10,900 |
03 Apr 2024 | 5.35 | 5.35 | 5.02 | 5.10 | 5.10 | 16,000 |
02 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 200 |
01 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
28 Mar 2024 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | 1,200 |
27 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
26 Mar 2024 | 5.65 | 5.65 | 4.95 | 5.01 | 5.01 | 4,300 |
25 Mar 2024 | 5.50 | 5.65 | 5.45 | 5.65 | 5.65 | 4,600 |
22 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 200 |
21 Mar 2024 | 5.20 | 5.25 | 4.85 | 5.25 | 5.25 | 6,700 |
20 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,000 |
19 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
18 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
15 Mar 2024 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 800 |
14 Mar 2024 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | 400 |
13 Mar 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 600 |
12 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 17,800 |
11 Mar 2024 | 5.41 | 5.49 | 5.09 | 5.49 | 5.49 | 3,700 |
08 Mar 2024 | 5.43 | 5.48 | 5.30 | 5.48 | 5.48 | 700 |
07 Mar 2024 | 5.40 | 5.40 | 5.01 | 5.40 | 5.40 | 2,100 |
06 Mar 2024 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 3,200 |
05 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2,000 |
04 Mar 2024 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 2,800 |
01 Mar 2024 | 5.06 | 5.25 | 5.06 | 5.25 | 5.25 | 3,000 |
29 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
28 Feb 2024 | 4.88 | 5.12 | 4.88 | 5.01 | 5.01 | 2,500 |
27 Feb 2024 | 5.14 | 5.24 | 4.88 | 5.24 | 5.24 | 31,500 |
26 Feb 2024 | 5.20 | 5.20 | 4.99 | 4.99 | 4.99 | 2,600 |
23 Feb 2024 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 1,600 |
22 Feb 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 900 |
21 Feb 2024 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | 3,200 |
20 Feb 2024 | 5.01 | 5.05 | 4.97 | 5.05 | 5.05 | 5,200 |
16 Feb 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 3,000 |
15 Feb 2024 | 4.88 | 4.96 | 4.88 | 4.91 | 4.91 | 4,300 |
14 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 200 |
13 Feb 2024 | 4.89 | 5.03 | 4.85 | 5.02 | 5.02 | 2,200 |
12 Feb 2024 | 5.35 | 5.35 | 4.98 | 5.05 | 5.05 | 4,800 |
09 Feb 2024 | 5.25 | 5.35 | 5.09 | 5.15 | 5.15 | 15,200 |
08 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
07 Feb 2024 | 5.17 | 5.25 | 5.12 | 5.20 | 5.20 | 3,700 |
06 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
05 Feb 2024 | 5.25 | 5.25 | 4.85 | 5.00 | 5.00 | 2,200 |
02 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
01 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
31 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1,000 |
30 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
29 Jan 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 2,300 |
26 Jan 2024 | 5.14 | 5.20 | 5.07 | 5.20 | 5.20 | 1,600 |
25 Jan 2024 | 5.20 | 5.20 | 4.98 | 5.18 | 5.18 | 11,400 |
24 Jan 2024 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 900 |
23 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2,100 |
22 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
19 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
18 Jan 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 7,500 |
17 Jan 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 200 |
16 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 400 |
12 Jan 2024 | 5.23 | 5.24 | 5.01 | 5.24 | 5.24 | 700 |
11 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
10 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
09 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 500 |
08 Jan 2024 | 4.81 | 5.23 | 4.81 | 5.23 | 5.23 | 1,200 |
05 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
04 Jan 2024 | 5.12 | 5.12 | 4.95 | 4.95 | 4.95 | 2,400 |
03 Jan 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 2,000 |
02 Jan 2024 | 5.25 | 5.25 | 5.01 | 5.25 | 5.25 | 3,900 |
29 Dec 2023 | 5.00 | 5.05 | 4.88 | 5.05 | 5.05 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |