Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
29 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 100 |
26 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
25 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
24 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 44,100 |
23 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
22 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 24,000 |
19 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
18 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 2,000 |
17 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
16 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 11,000 |
15 Apr 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9000 | 3.9000 | 6,300 |
12 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 700 |
11 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
10 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1,500 |
09 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 800 |
08 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
05 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 2,000 |
04 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 500 |
03 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 100,800 |
02 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 112,000 |
01 Apr 2024 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | 4.3000 | 700 |
28 Mar 2024 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | 4.3000 | 5,400 |
27 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 400 |
26 Mar 2024 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | 4.2600 | 1,300 |
25 Mar 2024 | 4.2600 | 4.2600 | 4.1500 | 4.1500 | 4.1500 | 5,200 |
22 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 5,000 |
21 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
20 Mar 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4700 | 4.4700 | 500 |
19 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,200 |
18 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
15 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
14 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 1,002,500 |
13 Mar 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 2,100 |
12 Mar 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 44,300 |
11 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
08 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
07 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
06 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
05 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
04 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 26,000 |
01 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
29 Feb 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 89,500 |
28 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
27 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
26 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 2,400 |
23 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 12,000 |
22 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4,100 |
21 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 300 |
20 Feb 2024 | 4.5000 | 4.5000 | 4.2100 | 4.2100 | 4.2100 | 13,300 |
16 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 700 |
15 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
14 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2,000 |
13 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
12 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
09 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
08 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
07 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
06 Feb 2024 | 4.3100 | 4.4200 | 4.3100 | 4.4200 | 4.4200 | 21,000 |
05 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
02 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
01 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 853,000 |
31 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 300 |
30 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
29 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
26 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,000 |
25 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
24 Jan 2024 | 4.3300 | 4.3300 | 4.3200 | 4.3200 | 4.3200 | 80,700 |
23 Jan 2024 | 3.9800 | 3.9800 | 3.9100 | 3.9100 | 3.9100 | 2,200 |
22 Jan 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 44,000 |
19 Jan 2024 | 4.0000 | 4.0000 | 3.7900 | 3.7900 | 3.7900 | 1,000 |
18 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 25,500 |
17 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 2,900,000 |
16 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 5,300 |
12 Jan 2024 | 4.1300 | 4.1500 | 4.1300 | 4.1500 | 4.1500 | 1,900 |
11 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 2,000 |
10 Jan 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 81,000 |
09 Jan 2024 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 9,400 |
08 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3,000 |
05 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
04 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
03 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 43,300 |
02 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
29 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 162,000 |
28 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,000 |
27 Dec 2023 | 4.0600 | 4.2200 | 4.0600 | 4.1600 | 4.1600 | 70,700 |
26 Dec 2023 | 4.3000 | 4.3000 | 4.2100 | 4.2500 | 4.2500 | 7,000 |
22 Dec 2023 | 4.3900 | 4.3900 | 4.1800 | 4.1900 | 4.1900 | 4,000 |
21 Dec 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 100 |
20 Dec 2023 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 1,000 |
19 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 400 |
18 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3,000 |
15 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 22,000 |
14 Dec 2023 | 4.2000 | 4.4200 | 4.2000 | 4.3400 | 4.3400 | 82,600 |
13 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 500 |
12 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 9,300 |
11 Dec 2023 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.3400 | 18,800 |
08 Dec 2023 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | 4.3000 | 1,200 |
07 Dec 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
06 Dec 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |