Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.19 | 5.24 | 5.03 | 5.15 | 5.15 | 34,800 |
09 May 2024 | 5.25 | 5.25 | 5.13 | 5.22 | 5.22 | 44,500 |
08 May 2024 | 5.32 | 5.42 | 5.01 | 5.22 | 5.22 | 306,200 |
07 May 2024 | 4.95 | 5.85 | 4.71 | 5.33 | 5.33 | 2,097,200 |
06 May 2024 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | 30,800 |
03 May 2024 | 4.17 | 4.24 | 4.17 | 4.17 | 4.17 | 16,600 |
02 May 2024 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | 5,500 |
01 May 2024 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 14,200 |
30 Apr 2024 | 4.21 | 4.29 | 4.19 | 4.19 | 4.19 | 22,200 |
29 Apr 2024 | 4.26 | 4.26 | 4.20 | 4.23 | 4.23 | 17,300 |
26 Apr 2024 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | 13,300 |
25 Apr 2024 | 4.19 | 4.27 | 4.18 | 4.20 | 4.20 | 11,400 |
24 Apr 2024 | 4.24 | 4.27 | 4.20 | 4.20 | 4.20 | 11,400 |
23 Apr 2024 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | 10,200 |
22 Apr 2024 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 16,800 |
19 Apr 2024 | 4.20 | 4.32 | 4.20 | 4.25 | 4.25 | 9,500 |
18 Apr 2024 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | 12,600 |
17 Apr 2024 | 4.17 | 4.26 | 4.16 | 4.19 | 4.19 | 28,800 |
16 Apr 2024 | 4.20 | 4.25 | 4.16 | 4.19 | 4.19 | 17,500 |
15 Apr 2024 | 4.24 | 4.27 | 4.15 | 4.23 | 4.23 | 32,800 |
12 Apr 2024 | 4.23 | 4.24 | 4.20 | 4.24 | 4.24 | 15,600 |
11 Apr 2024 | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | 15,600 |
10 Apr 2024 | 4.31 | 4.38 | 4.25 | 4.28 | 4.28 | 30,100 |
09 Apr 2024 | 4.41 | 4.46 | 4.31 | 4.34 | 4.34 | 28,400 |
08 Apr 2024 | 4.37 | 4.38 | 4.31 | 4.38 | 4.38 | 10,500 |
05 Apr 2024 | 4.35 | 4.35 | 4.31 | 4.34 | 4.34 | 13,600 |
04 Apr 2024 | 4.35 | 4.42 | 4.35 | 4.38 | 4.38 | 13,900 |
03 Apr 2024 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | 11,500 |
02 Apr 2024 | 4.44 | 4.45 | 4.32 | 4.39 | 4.39 | 11,600 |
01 Apr 2024 | 4.45 | 4.49 | 4.41 | 4.46 | 4.46 | 27,800 |
28 Mar 2024 | 4.39 | 4.46 | 4.38 | 4.45 | 4.45 | 22,100 |
27 Mar 2024 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | 37,500 |
26 Mar 2024 | 4.38 | 4.45 | 4.30 | 4.43 | 4.43 | 46,300 |
25 Mar 2024 | 4.27 | 4.36 | 4.27 | 4.32 | 4.32 | 37,300 |
22 Mar 2024 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 21,600 |
21 Mar 2024 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | 30,100 |
20 Mar 2024 | 4.34 | 4.38 | 4.28 | 4.35 | 4.35 | 45,100 |
19 Mar 2024 | 4.32 | 4.36 | 4.28 | 4.31 | 4.31 | 23,700 |
18 Mar 2024 | 4.31 | 4.38 | 4.30 | 4.32 | 4.32 | 42,300 |
15 Mar 2024 | 4.30 | 4.31 | 4.17 | 4.31 | 4.31 | 99,500 |
14 Mar 2024 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 28,200 |
14 Mar 2024 | 0.073 Dividend | |||||
13 Mar 2024 | 4.18 | 4.28 | 4.18 | 4.22 | 4.15 | 29,700 |
12 Mar 2024 | 4.27 | 4.30 | 4.01 | 4.22 | 4.15 | 221,600 |
11 Mar 2024 | 4.25 | 4.30 | 4.21 | 4.23 | 4.16 | 42,600 |
08 Mar 2024 | 4.23 | 4.26 | 4.20 | 4.24 | 4.17 | 31,900 |
07 Mar 2024 | 4.28 | 4.28 | 4.20 | 4.20 | 4.13 | 30,900 |
06 Mar 2024 | 4.24 | 4.31 | 4.21 | 4.25 | 4.18 | 33,300 |
05 Mar 2024 | 4.22 | 4.23 | 4.20 | 4.23 | 4.16 | 10,200 |
04 Mar 2024 | 4.22 | 4.32 | 4.16 | 4.18 | 4.11 | 55,200 |
01 Mar 2024 | 4.25 | 4.29 | 4.20 | 4.21 | 4.14 | 42,200 |
29 Feb 2024 | 4.25 | 4.30 | 4.23 | 4.25 | 4.18 | 15,500 |
28 Feb 2024 | 4.24 | 4.27 | 4.24 | 4.24 | 4.17 | 18,300 |
27 Feb 2024 | 4.25 | 4.31 | 4.22 | 4.24 | 4.17 | 34,600 |
26 Feb 2024 | 4.34 | 4.35 | 4.28 | 4.28 | 4.21 | 36,200 |
23 Feb 2024 | 4.31 | 4.37 | 4.29 | 4.33 | 4.26 | 16,200 |
22 Feb 2024 | 4.31 | 4.39 | 4.31 | 4.32 | 4.25 | 17,200 |
21 Feb 2024 | 4.33 | 4.36 | 4.31 | 4.32 | 4.25 | 19,500 |
20 Feb 2024 | 4.35 | 4.35 | 4.31 | 4.33 | 4.26 | 21,100 |
16 Feb 2024 | 4.34 | 4.34 | 4.27 | 4.31 | 4.24 | 34,000 |
15 Feb 2024 | 4.30 | 4.34 | 4.21 | 4.29 | 4.22 | 65,700 |
14 Feb 2024 | 4.32 | 4.34 | 4.29 | 4.30 | 4.23 | 32,200 |
13 Feb 2024 | 4.29 | 4.35 | 4.29 | 4.30 | 4.23 | 32,100 |
12 Feb 2024 | 4.32 | 4.35 | 4.30 | 4.32 | 4.25 | 40,300 |
09 Feb 2024 | 4.34 | 4.34 | 4.32 | 4.34 | 4.26 | 24,200 |
08 Feb 2024 | 4.32 | 4.35 | 4.32 | 4.33 | 4.26 | 19,100 |
07 Feb 2024 | 4.32 | 4.35 | 4.29 | 4.31 | 4.24 | 35,300 |
06 Feb 2024 | 4.37 | 4.38 | 4.33 | 4.34 | 4.26 | 39,000 |
05 Feb 2024 | 4.41 | 4.47 | 4.35 | 4.37 | 4.29 | 40,300 |
02 Feb 2024 | 4.43 | 4.49 | 4.40 | 4.41 | 4.33 | 28,500 |
01 Feb 2024 | 4.40 | 4.47 | 4.40 | 4.44 | 4.36 | 18,800 |
31 Jan 2024 | 4.40 | 4.45 | 4.40 | 4.40 | 4.32 | 21,800 |
30 Jan 2024 | 4.43 | 4.44 | 4.40 | 4.41 | 4.33 | 24,500 |
29 Jan 2024 | 4.47 | 4.49 | 4.43 | 4.44 | 4.36 | 19,500 |
26 Jan 2024 | 4.42 | 4.47 | 4.42 | 4.45 | 4.37 | 10,400 |
25 Jan 2024 | 4.52 | 4.52 | 4.42 | 4.42 | 4.34 | 32,500 |
24 Jan 2024 | 4.52 | 4.53 | 4.49 | 4.50 | 4.42 | 21,200 |
23 Jan 2024 | 4.49 | 4.54 | 4.49 | 4.50 | 4.42 | 10,900 |
22 Jan 2024 | 4.49 | 4.55 | 4.49 | 4.50 | 4.42 | 12,800 |
19 Jan 2024 | 4.44 | 4.52 | 4.44 | 4.50 | 4.42 | 40,700 |
18 Jan 2024 | 4.49 | 4.49 | 4.36 | 4.40 | 4.32 | 87,900 |
17 Jan 2024 | 4.48 | 4.53 | 4.48 | 4.48 | 4.40 | 7,500 |
16 Jan 2024 | 4.51 | 4.54 | 4.47 | 4.48 | 4.40 | 46,000 |
12 Jan 2024 | 4.53 | 4.56 | 4.51 | 4.51 | 4.43 | 28,500 |
11 Jan 2024 | 4.53 | 4.59 | 4.52 | 4.53 | 4.45 | 18,200 |
10 Jan 2024 | 4.60 | 4.60 | 4.52 | 4.55 | 4.47 | 56,100 |
09 Jan 2024 | 4.58 | 4.60 | 4.56 | 4.57 | 4.49 | 16,500 |
08 Jan 2024 | 4.69 | 4.69 | 4.56 | 4.58 | 4.50 | 70,400 |
05 Jan 2024 | 4.69 | 4.69 | 4.66 | 4.68 | 4.60 | 11,400 |
04 Jan 2024 | 4.68 | 4.70 | 4.66 | 4.67 | 4.59 | 39,100 |
03 Jan 2024 | 4.67 | 4.68 | 4.65 | 4.66 | 4.58 | 19,800 |
02 Jan 2024 | 4.65 | 4.67 | 4.64 | 4.64 | 4.56 | 20,800 |
29 Dec 2023 | 4.63 | 4.65 | 4.62 | 4.64 | 4.56 | 36,800 |
28 Dec 2023 | 4.64 | 4.67 | 4.59 | 4.60 | 4.52 | 30,400 |
27 Dec 2023 | 4.61 | 4.67 | 4.60 | 4.61 | 4.53 | 41,300 |
26 Dec 2023 | 4.61 | 4.61 | 4.55 | 4.60 | 4.52 | 35,900 |
22 Dec 2023 | 4.58 | 4.62 | 4.57 | 4.59 | 4.51 | 35,400 |
21 Dec 2023 | 4.60 | 4.62 | 4.57 | 4.58 | 4.50 | 18,300 |
20 Dec 2023 | 4.59 | 4.59 | 4.56 | 4.57 | 4.49 | 34,500 |
19 Dec 2023 | 4.60 | 4.68 | 4.56 | 4.59 | 4.51 | 57,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |