Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5 |
24 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
23 Apr 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 3 |
22 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 32 |
19 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1 |
18 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 96 |
17 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
16 Apr 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 3 |
15 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3 |
12 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
11 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
10 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 255 |
09 Apr 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 3 |
08 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 115 |
05 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
04 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
03 Apr 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 897 |
02 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 111 |
28 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
27 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
26 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 270 |
25 Mar 2024 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 48 |
22 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
21 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1 |
20 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1 |
19 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2 |
18 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 25 |
15 Mar 2024 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | 3,410 |
14 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
13 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3 |
12 Mar 2024 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | 256 |
11 Mar 2024 | 5.43 | 5.43 | 5.20 | 5.20 | 5.20 | 616 |
08 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4 |
07 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
06 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
05 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2 |
04 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 280 |
01 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 101 |
29 Feb 2024 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | 243 |
28 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
27 Feb 2024 | 5.50 | 5.50 | 5.34 | 5.35 | 5.35 | 1,511 |
26 Feb 2024 | 5.46 | 5.51 | 5.45 | 5.51 | 5.51 | 2,196 |
23 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
22 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 11 |
21 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
20 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
19 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
16 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
15 Feb 2024 | 5.21 | 5.27 | 5.20 | 5.20 | 5.20 | 9 |
14 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3 |
13 Feb 2024 | 5.22 | 5.23 | 5.20 | 5.23 | 5.23 | 12 |
12 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2 |
09 Feb 2024 | 5.26 | 5.26 | 5.21 | 5.21 | 5.21 | 30 |
08 Feb 2024 | 5.27 | 5.33 | 5.26 | 5.26 | 5.26 | 3,337 |
07 Feb 2024 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 1,584 |
06 Feb 2024 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 8 |
05 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 31 |
02 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
01 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 235 |
31 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1,000 |
30 Jan 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 2 |
29 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 210 |
25 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 41 |
24 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 20 |
23 Jan 2024 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 5,873 |
22 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7 |
19 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 217 |
18 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 45 |
17 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5,006 |
16 Jan 2024 | 4.94 | 4.99 | 4.93 | 4.99 | 4.99 | 2,006 |
15 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
12 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
11 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
10 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
09 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,006 |
08 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2,979 |
05 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2 |
04 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
03 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
02 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2 |
29 Dec 2023 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 1,279 |
28 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
27 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 656 |
22 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
21 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 133 |
20 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 205 |
19 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
18 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
15 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 300 |
14 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6,106 |
13 Dec 2023 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 4,781 |
12 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2 |
11 Dec 2023 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 476 |
08 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
07 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2 |
06 Dec 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
05 Dec 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 19 |
04 Dec 2023 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 446 |
01 Dec 2023 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 258 |
30 Nov 2023 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |