Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
02 May 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
30 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
29 Apr 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
26 Apr 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
25 Apr 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
24 Apr 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
23 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
22 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
19 Apr 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
18 Apr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
17 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
16 Apr 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
15 Apr 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
12 Apr 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
11 Apr 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
10 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 550 |
09 Apr 2024 | 4.0940 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 32,316 |
08 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
05 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
04 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
03 Apr 2024 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
02 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
28 Mar 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
27 Mar 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
26 Mar 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
25 Mar 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
22 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
21 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
20 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
19 Mar 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
18 Mar 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
15 Mar 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
14 Mar 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
13 Mar 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
12 Mar 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
11 Mar 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
08 Mar 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
07 Mar 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
06 Mar 2024 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
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 | - |
01 Mar 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
29 Feb 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
28 Feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
27 Feb 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
26 Feb 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
23 Feb 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
22 Feb 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
21 Feb 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
20 Feb 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
19 Feb 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
16 Feb 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
15 Feb 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
14 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
13 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
12 Feb 2024 | 4.3530 | 4.6000 | 4.3530 | 4.6000 | 4.6000 | 104 |
09 Feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
08 Feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
07 Feb 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
06 Feb 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
05 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
02 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
01 Feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
31 Jan 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
30 Jan 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
29 Jan 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 500 |
26 Jan 2024 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
25 Jan 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
24 Jan 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
23 Jan 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
22 Jan 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
19 Jan 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
18 Jan 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
17 Jan 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
16 Jan 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
15 Jan 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
12 Jan 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
11 Jan 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
10 Jan 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
09 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
08 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
05 Jan 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
04 Jan 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
03 Jan 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
02 Jan 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
29 Dec 2023 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
28 Dec 2023 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
27 Dec 2023 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
22 Dec 2023 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | - |
21 Dec 2023 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
20 Dec 2023 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
19 Dec 2023 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | - |
18 Dec 2023 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
15 Dec 2023 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
14 Dec 2023 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
13 Dec 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
12 Dec 2023 | 4.6380 | 4.6380 | 4.5020 | 4.5020 | 4.5020 | 78 |
11 Dec 2023 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
08 Dec 2023 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |