Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 4.4315 | 4.4315 | 4.3350 | 4.3350 | 4.3350 | 4,001 |
01 Jul 2024 | 4.3005 | 4.4335 | 4.3005 | 4.4335 | 4.4335 | 6,101 |
28 Jun 2024 | 4.3215 | 4.3500 | 4.3045 | 4.3045 | 4.3045 | 6,675 |
27 Jun 2024 | 4.3435 | 4.3435 | 4.3125 | 4.3125 | 4.3125 | 92 |
26 Jun 2024 | 4.3500 | 4.3800 | 4.3330 | 4.3330 | 4.3330 | 614 |
25 Jun 2024 | 4.3995 | 4.3995 | 4.3635 | 4.3635 | 4.3635 | 1,091 |
24 Jun 2024 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | 500 |
21 Jun 2024 | 4.4250 | 4.4250 | 4.2985 | 4.3510 | 4.3510 | 9,802 |
20 Jun 2024 | 4.4380 | 4.4555 | 4.4380 | 4.4555 | 4.4555 | 200 |
19 Jun 2024 | 4.4315 | 4.4635 | 4.4295 | 4.4315 | 4.4315 | 9,404 |
18 Jun 2024 | 4.4215 | 4.4560 | 4.4215 | 4.4535 | 4.4535 | 13,079 |
17 Jun 2024 | 4.3635 | 4.4200 | 4.3635 | 4.4200 | 4.4200 | 5,100 |
14 Jun 2024 | 4.4025 | 4.4100 | 4.3545 | 4.3560 | 4.3560 | 13,325 |
13 Jun 2024 | 4.5965 | 4.5965 | 4.4500 | 4.4500 | 4.4500 | 18,346 |
12 Jun 2024 | 4.6290 | 4.6290 | 4.6260 | 4.6260 | 4.6260 | 75 |
11 Jun 2024 | 4.7005 | 4.7005 | 4.6165 | 4.6165 | 4.6165 | 1,509 |
10 Jun 2024 | 4.6960 | 4.6990 | 4.6960 | 4.6990 | 4.6990 | 2,739 |
07 Jun 2024 | 4.7300 | 4.7555 | 4.7300 | 4.7375 | 4.7375 | 129 |
06 Jun 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 800 |
05 Jun 2024 | 4.7350 | 4.7350 | 4.6850 | 4.6850 | 4.6850 | 7,139 |
04 Jun 2024 | 4.8100 | 4.8100 | 4.7205 | 4.7780 | 4.7780 | 28,442 |
03 Jun 2024 | 4.8260 | 4.8505 | 4.8260 | 4.8505 | 4.8505 | 8,700 |
31 May 2024 | 4.7685 | 4.8100 | 4.7685 | 4.8100 | 4.8100 | 4,333 |
30 May 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
29 May 2024 | 4.7340 | 4.7340 | 4.6995 | 4.7000 | 4.7000 | 2,071 |
28 May 2024 | 4.7460 | 4.7675 | 4.7460 | 4.7530 | 4.7530 | 530 |
27 May 2024 | 4.7345 | 4.7505 | 4.7345 | 4.7500 | 4.7500 | 13,243 |
24 May 2024 | 4.7210 | 4.7285 | 4.7125 | 4.7125 | 4.7125 | 10,300 |
23 May 2024 | 4.8160 | 4.8160 | 4.7590 | 4.7590 | 4.7590 | 7,892 |
22 May 2024 | 4.8260 | 4.8330 | 4.8100 | 4.8100 | 4.8100 | 9,186 |
21 May 2024 | 4.8200 | 4.8235 | 4.8175 | 4.8175 | 4.8175 | 14,004 |
20 May 2024 | 4.8340 | 4.8815 | 4.8290 | 4.8290 | 4.8290 | 1,800 |
17 May 2024 | 4.7685 | 4.8685 | 4.7685 | 4.8685 | 4.8685 | 3,863 |
16 May 2024 | 4.8080 | 4.8210 | 4.8080 | 4.8170 | 4.8170 | 12,100 |
15 May 2024 | 4.7600 | 4.8115 | 4.7600 | 4.8115 | 4.8115 | 2,150 |
14 May 2024 | 4.7165 | 4.7475 | 4.7165 | 4.7260 | 4.7260 | 7,425 |
13 May 2024 | 4.7260 | 4.7600 | 4.7200 | 4.7545 | 4.7545 | 1,130 |
10 May 2024 | 4.7615 | 4.7700 | 4.7520 | 4.7610 | 4.7610 | 17,747 |
09 May 2024 | 4.7390 | 4.7390 | 4.7280 | 4.7280 | 4.7280 | 1,000 |
08 May 2024 | 4.7120 | 4.7700 | 4.7120 | 4.7490 | 4.7490 | 10,010 |
07 May 2024 | 4.5730 | 4.6795 | 4.5730 | 4.6795 | 4.6795 | 5,250 |
06 May 2024 | 4.5220 | 4.5555 | 4.5135 | 4.5535 | 4.5535 | 16,213 |
03 May 2024 | 4.6025 | 4.6025 | 4.5150 | 4.5150 | 4.5150 | 5,271 |
02 May 2024 | 4.4560 | 4.5705 | 4.4560 | 4.5690 | 4.5690 | 4,462 |
30 Apr 2024 | 4.7670 | 4.7985 | 4.5470 | 4.5470 | 4.5470 | 9,659 |
29 Apr 2024 | 4.8025 | 4.8100 | 4.7605 | 4.7605 | 4.7605 | 9,777 |
29 Apr 2024 | 0.095 Dividend | |||||
26 Apr 2024 | 4.7640 | 4.8920 | 4.7640 | 4.8920 | 4.7970 | 23,341 |
25 Apr 2024 | 4.7460 | 4.8010 | 4.7395 | 4.7610 | 4.6685 | 8,625 |
24 Apr 2024 | 4.7355 | 4.7720 | 4.7355 | 4.7635 | 4.6710 | 56,597 |
23 Apr 2024 | 4.6410 | 4.7550 | 4.6410 | 4.7230 | 4.6313 | 22,677 |
22 Apr 2024 | 4.5040 | 4.6200 | 4.5040 | 4.6200 | 4.5303 | 6,701 |
19 Apr 2024 | 4.4505 | 4.4945 | 4.4505 | 4.4945 | 4.4072 | 1,300 |
18 Apr 2024 | 4.4300 | 4.5105 | 4.4300 | 4.5105 | 4.4229 | 2,126 |
17 Apr 2024 | 4.3395 | 4.4375 | 4.3390 | 4.4375 | 4.3513 | 19,000 |
16 Apr 2024 | 4.3650 | 4.4145 | 4.3650 | 4.4060 | 4.3204 | 4,660 |
15 Apr 2024 | 4.4440 | 4.4785 | 4.2880 | 4.4185 | 4.3327 | 32,778 |
12 Apr 2024 | 4.4565 | 4.5000 | 4.4565 | 4.5000 | 4.4126 | 5,000 |
11 Apr 2024 | 4.5220 | 4.5225 | 4.4330 | 4.4330 | 4.3469 | 25,510 |
10 Apr 2024 | 4.5785 | 4.6110 | 4.4800 | 4.5200 | 4.4322 | 26,168 |
09 Apr 2024 | 4.6040 | 4.6040 | 4.5995 | 4.6005 | 4.5112 | 10,000 |
08 Apr 2024 | 4.5750 | 4.6170 | 4.5750 | 4.6170 | 4.5273 | 855 |
05 Apr 2024 | 4.5800 | 4.5800 | 4.5485 | 4.5485 | 4.4602 | 8,524 |
04 Apr 2024 | 4.5620 | 4.6820 | 4.5620 | 4.6305 | 4.5406 | 9,652 |
03 Apr 2024 | 4.4885 | 4.5900 | 4.4885 | 4.5900 | 4.5009 | 9,250 |
02 Apr 2024 | 4.4445 | 4.5315 | 4.4445 | 4.5110 | 4.4234 | 6,773 |
28 Mar 2024 | 4.4675 | 4.5600 | 4.4675 | 4.5050 | 4.4175 | 6,205 |
27 Mar 2024 | 4.4690 | 4.5065 | 4.4690 | 4.5065 | 4.4190 | 5,760 |
26 Mar 2024 | 4.3965 | 4.4690 | 4.3965 | 4.4690 | 4.3822 | 708 |
25 Mar 2024 | 4.4005 | 4.4040 | 4.3865 | 4.4040 | 4.3185 | 805 |
22 Mar 2024 | 4.2560 | 4.4000 | 4.2560 | 4.3745 | 4.2895 | 20,777 |
21 Mar 2024 | 4.1980 | 4.2790 | 4.1980 | 4.2650 | 4.1822 | 30,276 |
20 Mar 2024 | 4.1490 | 4.2000 | 4.1380 | 4.1580 | 4.0773 | 15,300 |
19 Mar 2024 | 4.1080 | 4.1860 | 4.1080 | 4.1860 | 4.1047 | 20,053 |
18 Mar 2024 | 4.1035 | 4.1395 | 4.1035 | 4.1395 | 4.0591 | 10,015 |
15 Mar 2024 | 4.0150 | 4.1095 | 4.0150 | 4.1095 | 4.0297 | 29,723 |
14 Mar 2024 | 4.0605 | 4.0605 | 4.0160 | 4.0160 | 3.9380 | 7,300 |
13 Mar 2024 | 4.0455 | 4.0915 | 4.0455 | 4.0895 | 4.0101 | 9,536 |
12 Mar 2024 | 3.9805 | 4.0395 | 3.9805 | 4.0395 | 3.9611 | 28,641 |
11 Mar 2024 | 3.9675 | 3.9800 | 3.9455 | 3.9795 | 3.9022 | 1,600 |
08 Mar 2024 | 3.9620 | 4.0100 | 3.9620 | 3.9900 | 3.9125 | 1,000 |
07 Mar 2024 | 3.8750 | 3.9800 | 3.8750 | 3.9700 | 3.8929 | 15,513 |
06 Mar 2024 | 3.8445 | 3.9285 | 3.8430 | 3.9135 | 3.8375 | 19,185 |
05 Mar 2024 | 3.8310 | 3.8370 | 3.8310 | 3.8370 | 3.7625 | 50 |
04 Mar 2024 | 3.8740 | 3.8765 | 3.8565 | 3.8700 | 3.7948 | 15,310 |
01 Mar 2024 | 3.8260 | 3.8585 | 3.8260 | 3.8520 | 3.7772 | 11,000 |
29 Feb 2024 | 3.8440 | 3.8600 | 3.7755 | 3.7755 | 3.7022 | 10,513 |
28 Feb 2024 | 3.7975 | 3.8550 | 3.7975 | 3.8550 | 3.7801 | 78,979 |
27 Feb 2024 | 3.7920 | 3.8245 | 3.7920 | 3.8065 | 3.7326 | 5,787 |
26 Feb 2024 | 3.8270 | 3.8335 | 3.7900 | 3.7900 | 3.7164 | 3,318 |
23 Feb 2024 | 3.8300 | 3.8300 | 3.7980 | 3.8235 | 3.7492 | 4,050 |
22 Feb 2024 | 3.8335 | 3.8510 | 3.8335 | 3.8400 | 3.7654 | 7,571 |
21 Feb 2024 | 3.7845 | 3.8220 | 3.7845 | 3.8220 | 3.7478 | 1,830 |
20 Feb 2024 | 3.7005 | 3.8030 | 3.7005 | 3.8030 | 3.7291 | 59,700 |
19 Feb 2024 | 3.6755 | 3.7500 | 3.6755 | 3.7320 | 3.6595 | 8,101 |
16 Feb 2024 | 3.6660 | 3.7100 | 3.6660 | 3.6970 | 3.6252 | 12,110 |
15 Feb 2024 | 3.6510 | 3.6510 | 3.6315 | 3.6315 | 3.5610 | 8 |
14 Feb 2024 | 3.6385 | 3.6700 | 3.6385 | 3.6700 | 3.5987 | 918 |
13 Feb 2024 | 3.6785 | 3.7085 | 3.6785 | 3.7085 | 3.6365 | 663 |
12 Feb 2024 | 3.6460 | 3.6935 | 3.6460 | 3.6895 | 3.6179 | 11,078 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |