Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 1 |
20 Jun 2024 | 4.4740 | 4.4820 | 4.4740 | 4.4820 | 4.4820 | 1 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 1 |
17 Jun 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 31 |
14 Jun 2024 | 4.4650 | 4.4890 | 4.4650 | 4.4890 | 4.4890 | 144 |
13 Jun 2024 | 4.4650 | 4.4800 | 4.4440 | 4.4800 | 4.4800 | 1,044 |
12 Jun 2024 | 4.5000 | 4.5000 | 4.4870 | 4.4950 | 4.4950 | 457 |
11 Jun 2024 | 4.5000 | 4.5220 | 4.5000 | 4.5220 | 4.5220 | 51 |
10 Jun 2024 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 8 |
07 Jun 2024 | 4.4900 | 4.4900 | 4.4880 | 4.4900 | 4.4900 | 46 |
06 Jun 2024 | 4.5290 | 4.5290 | 4.5140 | 4.5140 | 4.5140 | 1,048 |
05 Jun 2024 | 4.5350 | 4.5430 | 4.5350 | 4.5430 | 4.5430 | 36 |
04 Jun 2024 | 4.5050 | 4.5160 | 4.5050 | 4.5160 | 4.5160 | 26 |
03 Jun 2024 | 4.5300 | 4.5300 | 4.5190 | 4.5280 | 4.5280 | 46 |
31 May 2024 | 4.5300 | 4.5300 | 4.5150 | 4.5150 | 4.5150 | 4 |
30 May 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 8 |
29 May 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 255 |
28 May 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 165 |
24 May 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
23 May 2024 | 4.6040 | 4.6100 | 4.5890 | 4.5890 | 4.5890 | 12 |
22 May 2024 | 4.6340 | 4.6340 | 4.6150 | 4.6340 | 4.6340 | 76 |
21 May 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 97 |
20 May 2024 | 4.6800 | 4.6800 | 4.6710 | 4.6710 | 4.6710 | 44 |
17 May 2024 | 4.6640 | 4.6650 | 4.6640 | 4.6650 | 4.6650 | 2 |
16 May 2024 | 4.6310 | 4.6440 | 4.6310 | 4.6440 | 4.6440 | 18 |
15 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1 |
14 May 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
13 May 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
10 May 2024 | 4.5440 | 4.5520 | 4.5440 | 4.5520 | 4.5520 | 8 |
09 May 2024 | 4.5370 | 4.5370 | 4.5300 | 4.5370 | 4.5370 | 27 |
08 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 11 |
07 May 2024 | 4.6650 | 4.6650 | 4.6220 | 4.6220 | 4.6220 | 3 |
06 May 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 120 |
03 May 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
02 May 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
01 May 2024 | 4.7200 | 4.7230 | 4.7200 | 4.7230 | 4.7230 | 26 |
30 Apr 2024 | 4.7210 | 4.7420 | 4.7210 | 4.7420 | 4.7420 | 143 |
29 Apr 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 118 |
26 Apr 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 117 |
25 Apr 2024 | 4.6740 | 4.6760 | 4.6740 | 4.6760 | 4.6760 | 3 |
24 Apr 2024 | 4.6990 | 4.7000 | 4.6820 | 4.6910 | 4.6910 | 48 |
23 Apr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 14 |
22 Apr 2024 | 4.6600 | 4.6690 | 4.6600 | 4.6690 | 4.6690 | 18 |
19 Apr 2024 | 4.6450 | 4.6450 | 4.6420 | 4.6440 | 4.6440 | 25 |
18 Apr 2024 | 4.6400 | 4.6400 | 4.6310 | 4.6350 | 4.6350 | 56 |
17 Apr 2024 | 4.6300 | 4.6460 | 4.6300 | 4.6460 | 4.6460 | 880 |
16 Apr 2024 | 4.6580 | 4.7020 | 4.6580 | 4.6620 | 4.6620 | 18 |
15 Apr 2024 | 4.6260 | 4.6620 | 4.6190 | 4.6620 | 4.6620 | 93 |
12 Apr 2024 | 4.5950 | 4.6090 | 4.5870 | 4.6090 | 4.6090 | 857 |
11 Apr 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 255 |
10 Apr 2024 | 4.4800 | 4.4800 | 4.4760 | 4.4800 | 4.4800 | 27 |
09 Apr 2024 | 4.4600 | 4.4680 | 4.4500 | 4.4680 | 4.4680 | 82 |
08 Apr 2024 | 4.4420 | 4.4420 | 4.4370 | 4.4370 | 4.4370 | 7 |
05 Apr 2024 | 4.4220 | 4.4300 | 4.4200 | 4.4200 | 4.4200 | 551 |
04 Apr 2024 | 4.4170 | 4.4250 | 4.4170 | 4.4250 | 4.4250 | 109 |
03 Apr 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4480 | 4.4480 | 385 |
02 Apr 2024 | 4.4290 | 4.4350 | 4.4290 | 4.4310 | 4.4310 | 109 |
01 Apr 2024 | 4.3750 | 4.4220 | 4.3750 | 4.4220 | 4.4220 | 193 |
28 Mar 2024 | 4.3650 | 4.4080 | 4.3650 | 4.4080 | 4.4080 | 27 |
27 Mar 2024 | 4.3700 | 4.3700 | 4.3600 | 4.3640 | 4.3640 | 106 |
26 Mar 2024 | 4.3550 | 4.3800 | 4.3550 | 4.3700 | 4.3700 | 9 |
25 Mar 2024 | 4.3580 | 4.3580 | 4.3450 | 4.3560 | 4.3560 | 7 |
22 Mar 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
21 Mar 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 20 |
20 Mar 2024 | 4.3880 | 4.3880 | 4.3740 | 4.3740 | 4.3740 | 3 |
19 Mar 2024 | 4.4050 | 4.4050 | 4.3990 | 4.3990 | 4.3990 | 35 |
18 Mar 2024 | 4.3810 | 4.4080 | 4.3810 | 4.4080 | 4.4080 | 16 |
15 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 1 |
14 Mar 2024 | 4.4050 | 4.4240 | 4.3950 | 4.4240 | 4.4240 | 48 |
13 Mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 50 |
12 Mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 6 |
11 Mar 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 230 |
08 Mar 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
07 Mar 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4 |
06 Mar 2024 | 4.4600 | 4.4610 | 4.4300 | 4.4610 | 4.4610 | 25 |
05 Mar 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
04 Mar 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 2 |
01 Mar 2024 | 4.4310 | 4.4310 | 4.4170 | 4.4170 | 4.4170 | 1 |
29 Feb 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 1 |
28 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 13 |
27 Feb 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 36 |
26 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 23 |
23 Feb 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 15 |
22 Feb 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 57 |
21 Feb 2024 | 4.4100 | 4.4120 | 4.4100 | 4.4120 | 4.4120 | 52 |
20 Feb 2024 | 4.3500 | 4.3520 | 4.3500 | 4.3520 | 4.3520 | 1 |
16 Feb 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
15 Feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
14 Feb 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4 |
13 Feb 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 46 |
12 Feb 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 16 |
09 Feb 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
08 Feb 2024 | 4.4250 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | 10 |
07 Feb 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 91 |
06 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 18 |
05 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
02 Feb 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
01 Feb 2024 | 4.4200 | 4.4200 | 4.4160 | 4.4160 | 4.4160 | 9 |
31 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 94 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |