Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.7200 | 4.7229 | 4.7117 | 4.7216 | 4.7216 | 2,939 |
27 Mar 2024 | 4.7170 | 4.7210 | 4.7112 | 4.7210 | 4.7210 | 314,900 |
26 Mar 2024 | 4.7111 | 4.7111 | 4.7005 | 4.7052 | 4.7052 | 3,257 |
25 Mar 2024 | 4.7166 | 4.7181 | 4.7005 | 4.7050 | 4.7050 | 13,760 |
22 Mar 2024 | 4.7118 | 4.7155 | 4.7030 | 4.7085 | 4.7085 | 663 |
21 Mar 2024 | 4.7059 | 4.7086 | 4.7000 | 4.7015 | 4.7015 | 354 |
20 Mar 2024 | 4.6997 | 4.7071 | 4.6891 | 4.6966 | 4.6966 | 15,311 |
19 Mar 2024 | 4.6905 | 4.6913 | 4.6832 | 4.6894 | 4.6894 | 612 |
18 Mar 2024 | 4.6935 | 4.6935 | 4.6815 | 4.6844 | 4.6844 | 6,677 |
15 Mar 2024 | 4.6910 | 4.6910 | 4.6800 | 4.6852 | 4.6852 | 5,198 |
14 Mar 2024 | 4.7073 | 4.7084 | 4.6823 | 4.6858 | 4.6858 | 4,770 |
13 Mar 2024 | 4.7206 | 4.7206 | 4.7034 | 4.7102 | 4.7102 | 1,018 |
12 Mar 2024 | 4.7201 | 4.7261 | 4.7100 | 4.7118 | 4.7118 | 270 |
11 Mar 2024 | 4.7338 | 4.7357 | 4.7205 | 4.7215 | 4.7215 | 1,051 |
08 Mar 2024 | 4.7296 | 4.7296 | 4.7200 | 4.7247 | 4.7247 | 5,318 |
07 Mar 2024 | 4.7186 | 4.7274 | 4.7127 | 4.7180 | 4.7180 | 3,216 |
06 Mar 2024 | 4.7029 | 4.7163 | 4.6999 | 4.7144 | 4.7144 | 3,367 |
05 Mar 2024 | 4.6935 | 4.7106 | 4.6900 | 4.7094 | 4.7094 | 6,841 |
04 Mar 2024 | 4.6948 | 4.6948 | 4.6829 | 4.6908 | 4.6908 | 12,846 |
01 Mar 2024 | 4.6820 | 4.6967 | 4.6729 | 4.6967 | 4.6967 | 956 |
29 Feb 2024 | 4.6800 | 4.6854 | 4.6640 | 4.6821 | 4.6821 | 71,505 |
28 Feb 2024 | 4.6754 | 4.6764 | 4.6700 | 4.6721 | 4.6721 | 60,104 |
27 Feb 2024 | 4.6828 | 4.6828 | 4.6729 | 4.6729 | 4.6729 | 18,471 |
26 Feb 2024 | 4.6948 | 4.6948 | 4.6743 | 4.6776 | 4.6776 | 686 |
23 Feb 2024 | 4.6692 | 4.6790 | 4.6607 | 4.6790 | 4.6790 | 152 |
22 Feb 2024 | 4.6680 | 4.6749 | 4.6601 | 4.6742 | 4.6742 | 61,294 |
21 Feb 2024 | 4.6788 | 4.6799 | 4.6741 | 4.6752 | 4.6752 | 57,330 |
20 Feb 2024 | 4.6660 | 4.6776 | 4.6660 | 4.6760 | 4.6760 | 4,509 |
19 Feb 2024 | 4.6705 | 4.6705 | 4.6650 | 4.6653 | 4.6653 | 2,571 |
16 Feb 2024 | 4.6774 | 4.6800 | 4.6628 | 4.6665 | 4.6665 | 5,857 |
15 Feb 2024 | 4.6878 | 4.6887 | 4.6784 | 4.6797 | 4.6797 | 205,444 |
14 Feb 2024 | 4.6678 | 4.6685 | 4.6100 | 4.6685 | 4.6685 | 1,090 |
13 Feb 2024 | 4.6786 | 4.6834 | 4.6592 | 4.6656 | 4.6656 | 1,157 |
12 Feb 2024 | 4.6751 | 4.6836 | 4.6730 | 4.6755 | 4.6755 | 933 |
09 Feb 2024 | 4.6808 | 4.6871 | 4.6714 | 4.6730 | 4.6730 | 775 |
08 Feb 2024 | 4.6900 | 4.6950 | 4.6807 | 4.6807 | 4.6807 | 394 |
07 Feb 2024 | 4.6991 | 4.6996 | 4.6860 | 4.6933 | 4.6933 | 383 |
06 Feb 2024 | 4.6929 | 4.6932 | 4.6759 | 4.6920 | 4.6920 | 818 |
05 Feb 2024 | 4.7005 | 4.7011 | 4.6788 | 4.6788 | 4.6788 | 19,813 |
02 Feb 2024 | 4.7332 | 4.7350 | 4.7058 | 4.7078 | 4.7078 | 2,845 |
01 Feb 2024 | 4.7255 | 4.7466 | 4.7190 | 4.7466 | 4.7466 | 1,116 |
31 Jan 2024 | 4.7144 | 4.7360 | 4.7058 | 4.7206 | 4.7206 | 13,960 |
30 Jan 2024 | 4.7168 | 4.7168 | 4.6949 | 4.6949 | 4.6949 | 14,766 |
29 Jan 2024 | 4.6969 | 4.7000 | 4.6906 | 4.6950 | 4.6950 | 782 |
26 Jan 2024 | 4.6975 | 4.6975 | 4.6854 | 4.6969 | 4.6969 | 4,402 |
25 Jan 2024 | 4.6702 | 4.6849 | 4.6699 | 4.6849 | 4.6849 | 296 |
24 Jan 2024 | 4.6865 | 4.6870 | 4.6754 | 4.6813 | 4.6813 | 122,541 |
23 Jan 2024 | 4.6859 | 4.6871 | 4.6750 | 4.6786 | 4.6786 | 132,278 |
22 Jan 2024 | 4.6872 | 4.6937 | 4.6756 | 4.6909 | 4.6909 | 105,182 |
19 Jan 2024 | 4.6871 | 4.6871 | 4.6734 | 4.6782 | 4.6782 | 429,976 |
18 Jan 2024 | 4.6821 | 4.6960 | 4.6780 | 4.6830 | 4.6830 | 299,038 |
17 Jan 2024 | 4.6958 | 4.6999 | 4.6822 | 4.6822 | 4.6822 | 475 |
16 Jan 2024 | 4.7158 | 4.7170 | 4.7013 | 4.7013 | 4.7013 | 44,843 |
15 Jan 2024 | 4.7201 | 4.7201 | 4.7107 | 4.7181 | 4.7181 | 19,573 |
12 Jan 2024 | 4.7154 | 4.7257 | 4.7051 | 4.7222 | 4.7222 | 978 |
11 Jan 2024 | 4.7157 | 4.7157 | 4.7042 | 4.7042 | 4.7042 | 428 |
10 Jan 2024 | 4.7087 | 4.7122 | 4.7054 | 4.7054 | 4.7054 | 19,858 |
09 Jan 2024 | 4.7042 | 4.7042 | 4.6950 | 4.7028 | 4.7028 | 476 |
08 Jan 2024 | 4.6957 | 4.6980 | 4.6864 | 4.6980 | 4.6980 | 8,108 |
05 Jan 2024 | 4.7049 | 4.7109 | 4.6799 | 4.7109 | 4.7109 | 132 |
04 Jan 2024 | 4.7189 | 4.7269 | 4.7000 | 4.7088 | 4.7088 | 1,036 |
03 Jan 2024 | 4.7156 | 4.7161 | 4.7081 | 4.7156 | 4.7156 | 448 |
02 Jan 2024 | 4.7199 | 4.7289 | 4.7177 | 4.7253 | 4.7253 | 686 |
29 Dec 2023 | 4.7517 | 4.7517 | 4.7316 | 4.7374 | 4.7374 | 132 |
28 Dec 2023 | 4.7505 | 4.7553 | 4.7424 | 4.7424 | 4.7424 | 685 |
27 Dec 2023 | 4.7401 | 4.7500 | 4.7370 | 4.7489 | 4.7489 | 588 |
22 Dec 2023 | 4.7358 | 4.7425 | 4.7301 | 4.7395 | 4.7395 | 196,399 |
21 Dec 2023 | 4.7300 | 4.7389 | 4.7300 | 4.7379 | 4.7379 | 14,218 |
20 Dec 2023 | 4.7267 | 4.7332 | 4.7216 | 4.7276 | 4.7276 | 554 |
19 Dec 2023 | 4.7247 | 4.7268 | 4.7144 | 4.7231 | 4.7231 | 579 |
18 Dec 2023 | 4.7189 | 4.7227 | 4.7064 | 4.7077 | 4.7077 | 400 |
15 Dec 2023 | 4.7074 | 4.7175 | 4.7051 | 4.7137 | 4.7137 | 129,792 |
14 Dec 2023 | 4.7102 | 4.7102 | 4.6978 | 4.7029 | 4.7029 | 311 |
13 Dec 2023 | 4.6455 | 4.6591 | 4.6455 | 4.6558 | 4.6558 | 2,628 |
12 Dec 2023 | 4.6534 | 4.6534 | 4.6324 | 4.6416 | 4.6416 | 4,396 |
11 Dec 2023 | 4.6335 | 4.6392 | 4.6305 | 4.6358 | 4.6358 | 66,940 |
08 Dec 2023 | 4.6499 | 4.6510 | 4.6345 | 4.6510 | 4.6510 | 2,587 |
07 Dec 2023 | 4.6499 | 4.6537 | 4.6443 | 4.6500 | 4.6500 | 48,711 |
06 Dec 2023 | 4.6499 | 4.6565 | 4.6403 | 4.6560 | 4.6560 | 659,367 |
05 Dec 2023 | 4.6363 | 4.6413 | 4.6100 | 4.6356 | 4.6356 | 108,123 |
04 Dec 2023 | 4.6212 | 4.6264 | 4.6150 | 4.6150 | 4.6150 | 75,574 |
01 Dec 2023 | 4.6057 | 4.6189 | 4.6009 | 4.6189 | 4.6189 | 284,380 |
30 Nov 2023 | 4.6100 | 4.6154 | 4.5995 | 4.5995 | 4.5995 | 576,299 |
29 Nov 2023 | 4.5999 | 4.6128 | 4.5999 | 4.6065 | 4.6065 | 398,093 |
28 Nov 2023 | 4.5844 | 4.5844 | 4.5701 | 4.5769 | 4.5769 | 155 |
27 Nov 2023 | 4.5600 | 4.5672 | 4.5532 | 4.5672 | 4.5672 | 190 |
24 Nov 2023 | 4.5623 | 4.5640 | 4.5525 | 4.5611 | 4.5611 | 10,505 |
23 Nov 2023 | 4.5701 | 4.5800 | 4.5664 | 4.5664 | 4.5664 | 51 |
22 Nov 2023 | 4.5664 | 4.5834 | 4.5650 | 4.5738 | 4.5738 | 298,808 |
21 Nov 2023 | 4.5799 | 4.5799 | 4.5700 | 4.5778 | 4.5778 | 225 |
20 Nov 2023 | 4.5670 | 4.5670 | 4.5557 | 4.5592 | 4.5592 | 164 |
17 Nov 2023 | 4.5600 | 4.5735 | 4.5600 | 4.5634 | 4.5634 | 910,269 |
16 Nov 2023 | 4.5500 | 4.5641 | 4.5444 | 4.5641 | 4.5641 | 4,899 |
15 Nov 2023 | 4.5525 | 4.5538 | 4.5336 | 4.5340 | 4.5340 | 4,150 |
14 Nov 2023 | 4.5076 | 4.5513 | 4.5076 | 4.5484 | 4.5484 | 69,566 |
13 Nov 2023 | 4.5034 | 4.5181 | 4.5034 | 4.5034 | 4.5034 | 150 |
10 Nov 2023 | 4.5183 | 4.5209 | 4.5035 | 4.5200 | 4.5200 | 62,282 |
09 Nov 2023 | 4.5404 | 4.5404 | 4.5276 | 4.5276 | 4.5276 | 78 |
08 Nov 2023 | 4.5085 | 4.5307 | 4.5085 | 4.5307 | 4.5307 | 317,154 |
07 Nov 2023 | 4.5072 | 4.5186 | 4.5030 | 4.5153 | 4.5153 | 2,409 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |