Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.9610 | 4.9750 | 4.9465 | 4.9750 | 4.9750 | 12,443 |
27 Mar 2024 | 4.9455 | 4.9515 | 4.9410 | 4.9447 | 4.9447 | 3,803 |
26 Mar 2024 | 4.9840 | 4.9850 | 4.9770 | 4.9627 | 4.9627 | 3,437 |
25 Mar 2024 | 4.9570 | 4.9570 | 4.9495 | 4.9550 | 4.9550 | 13,806 |
22 Mar 2024 | 4.9685 | 4.9795 | 4.9330 | 4.9330 | 4.9330 | 55,019 |
21 Mar 2024 | 5.0240 | 5.0240 | 4.9980 | 5.0075 | 5.0075 | 52,824 |
20 Mar 2024 | 4.9240 | 4.9240 | 4.9195 | 4.9410 | 4.9410 | 3,505 |
19 Mar 2024 | 4.9230 | 4.9230 | 4.9170 | 4.9253 | 4.9253 | 5,810 |
18 Mar 2024 | 4.9850 | 4.9850 | 4.9670 | 4.9570 | 4.9570 | 16,089 |
15 Mar 2024 | 4.9630 | 4.9630 | 4.9560 | 4.9563 | 4.9563 | 2,344 |
14 Mar 2024 | 5.0340 | 5.0340 | 4.9907 | 4.9975 | 4.9975 | 18,197 |
13 Mar 2024 | 5.0120 | 5.0200 | 5.0060 | 5.0070 | 5.0070 | 16,256 |
12 Mar 2024 | 5.0210 | 5.0260 | 5.0130 | 5.0205 | 5.0205 | 6,841 |
11 Mar 2024 | 4.9790 | 4.9790 | 4.9685 | 4.9755 | 4.9755 | 18,206 |
08 Mar 2024 | 4.9765 | 4.9945 | 4.9765 | 4.9713 | 4.9713 | 169,143 |
07 Mar 2024 | 4.9300 | 4.9590 | 4.9235 | 4.9590 | 4.9590 | 147,859 |
06 Mar 2024 | 4.8800 | 4.9370 | 4.8800 | 4.9485 | 4.9485 | 19,316 |
05 Mar 2024 | 4.8815 | 4.8815 | 4.8685 | 4.8723 | 4.8723 | 4,171 |
04 Mar 2024 | 4.9305 | 4.9390 | 4.9175 | 4.9148 | 4.9148 | 39,189 |
01 Mar 2024 | 4.8840 | 4.8900 | 4.8775 | 4.9115 | 4.9115 | 16,484 |
29 Feb 2024 | 4.8710 | 4.8710 | 4.8590 | 4.8600 | 4.8600 | 361,573 |
28 Feb 2024 | 4.8660 | 4.8660 | 4.8435 | 4.8405 | 4.8405 | 7,309 |
27 Feb 2024 | 4.9140 | 4.9140 | 4.9070 | 4.9085 | 4.9085 | 49,822 |
26 Feb 2024 | 4.8905 | 4.8910 | 4.8820 | 4.8820 | 4.8820 | 8,606 |
23 Feb 2024 | 4.9105 | 4.9105 | 4.9045 | 4.9047 | 4.9047 | 1,440 |
22 Feb 2024 | 4.9120 | 4.9280 | 4.9120 | 4.9095 | 4.9095 | 21,660 |
21 Feb 2024 | 4.8740 | 4.8760 | 4.8665 | 4.8762 | 4.8762 | 5,132 |
20 Feb 2024 | 4.8645 | 4.8660 | 4.8570 | 4.8657 | 4.8657 | 13,830 |
19 Feb 2024 | 4.8625 | 4.8660 | 4.8540 | 4.8615 | 4.8615 | 19,727 |
16 Feb 2024 | 4.8650 | 4.8730 | 4.8650 | 4.8695 | 4.8695 | 24,570 |
15 Feb 2024 | 4.8150 | 4.8390 | 4.8115 | 4.8228 | 4.8228 | 12,087 |
14 Feb 2024 | 4.7915 | 4.8030 | 4.7905 | 4.8057 | 4.8057 | 3,598 |
13 Feb 2024 | 4.8485 | 4.8485 | 4.7780 | 4.7625 | 4.7625 | 107,529 |
12 Feb 2024 | 4.8090 | 4.8670 | 4.8045 | 4.8670 | 4.8670 | 27,445 |
09 Feb 2024 | 4.7890 | 4.7995 | 4.7890 | 4.7892 | 4.7892 | 1,874 |
08 Feb 2024 | 4.7950 | 4.8015 | 4.7950 | 4.7810 | 4.7810 | 5,794 |
07 Feb 2024 | 4.7990 | 4.8080 | 4.7980 | 4.8022 | 4.8022 | 58,355 |
06 Feb 2024 | 4.7800 | 4.7820 | 4.7715 | 4.8065 | 4.8065 | 76,936 |
05 Feb 2024 | 4.7005 | 4.7035 | 4.6710 | 4.6710 | 4.6710 | 1,369,494 |
02 Feb 2024 | 4.7495 | 4.7495 | 4.6870 | 4.6870 | 4.6870 | 714,077 |
01 Feb 2024 | 4.6845 | 4.7180 | 4.6845 | 4.6985 | 4.6985 | 14,467 |
31 Jan 2024 | 4.6705 | 4.7075 | 4.6685 | 4.6930 | 4.6930 | 1,563,135 |
30 Jan 2024 | 4.6875 | 4.7055 | 4.6820 | 4.6865 | 4.6865 | 5,861 |
29 Jan 2024 | 4.7440 | 4.7445 | 4.7360 | 4.7147 | 4.7147 | 9,807 |
26 Jan 2024 | 4.7070 | 4.7330 | 4.7025 | 4.7300 | 4.7300 | 1,007,964 |
25 Jan 2024 | 4.7375 | 4.7395 | 4.7360 | 4.7330 | 4.7330 | 3,134 |
24 Jan 2024 | 4.7130 | 4.7630 | 4.7125 | 4.7547 | 4.7547 | 10,227 |
23 Jan 2024 | 4.6650 | 4.6890 | 4.6445 | 4.6720 | 4.6720 | 3,898,250 |
22 Jan 2024 | 4.6405 | 4.6410 | 4.6275 | 4.6475 | 4.6475 | 6,804 |
19 Jan 2024 | 4.6635 | 4.6715 | 4.6570 | 4.6570 | 4.6570 | 34,132 |
18 Jan 2024 | 4.6285 | 4.6400 | 4.6170 | 4.6400 | 4.6400 | 91,263 |
17 Jan 2024 | 4.5945 | 4.5980 | 4.5710 | 4.5712 | 4.5712 | 18,056 |
16 Jan 2024 | 4.6990 | 4.7010 | 4.6925 | 4.6867 | 4.6867 | 3,178 |
15 Jan 2024 | 4.7620 | 4.7930 | 4.7620 | 4.7613 | 4.7613 | 3,391 |
12 Jan 2024 | 4.7860 | 4.8040 | 4.7775 | 4.8040 | 4.8040 | 22,419 |
11 Jan 2024 | 4.7865 | 4.7885 | 4.7420 | 4.7385 | 4.7385 | 11,003 |
10 Jan 2024 | 4.7635 | 4.7645 | 4.7410 | 4.7422 | 4.7422 | 95 |
09 Jan 2024 | 4.7730 | 4.7970 | 4.7578 | 4.7555 | 4.7555 | 27,955 |
08 Jan 2024 | 4.7695 | 4.8170 | 4.7600 | 4.8170 | 4.8170 | 95,677 |
05 Jan 2024 | 4.7870 | 4.8300 | 4.7860 | 4.8177 | 4.8177 | 4,288 |
04 Jan 2024 | 4.8270 | 4.8275 | 4.8215 | 4.8208 | 4.8208 | 179,228 |
03 Jan 2024 | 4.8265 | 4.8265 | 4.7990 | 4.8148 | 4.8148 | 7,443 |
02 Jan 2024 | 4.8980 | 4.8980 | 4.8580 | 4.8548 | 4.8548 | 20,092 |
29 Dec 2023 | 4.9260 | 4.9260 | 4.9100 | 4.9198 | 4.9198 | 23,097 |
28 Dec 2023 | 4.9370 | 4.9370 | 4.9240 | 4.9257 | 4.9257 | 3,251 |
27 Dec 2023 | 4.8495 | 4.8720 | 4.8495 | 4.8720 | 4.8720 | 31,409 |
22 Dec 2023 | 4.7675 | 4.7990 | 4.7675 | 4.7790 | 4.7790 | 2,035 |
21 Dec 2023 | 4.7755 | 4.7950 | 4.7755 | 4.8085 | 4.8085 | 2,237 |
20 Dec 2023 | 4.7940 | 4.8030 | 4.7845 | 4.7935 | 4.7935 | 46,277 |
19 Dec 2023 | 4.7630 | 4.7715 | 4.7600 | 4.8030 | 4.8030 | 6,620 |
18 Dec 2023 | 4.7700 | 4.7830 | 4.7480 | 4.7480 | 4.7480 | 9,772 |
15 Dec 2023 | 4.8080 | 4.8130 | 4.7930 | 4.8007 | 4.8007 | 4,605 |
14 Dec 2023 | 4.7485 | 4.7910 | 4.7475 | 4.8053 | 4.8053 | 2,341 |
14 Dec 2023 | 0.0708 Dividend | |||||
13 Dec 2023 | 4.7165 | 4.7320 | 4.7165 | 4.7203 | 4.6495 | 6,511 |
12 Dec 2023 | 4.7590 | 4.7715 | 4.7400 | 4.7403 | 4.6691 | 4,957 |
11 Dec 2023 | 4.7365 | 4.7700 | 4.7270 | 4.7560 | 4.6847 | 61,365 |
08 Dec 2023 | 4.7530 | 4.7530 | 4.7280 | 4.7315 | 4.6605 | 33,543 |
07 Dec 2023 | 4.7330 | 4.7330 | 4.7270 | 4.7425 | 4.6714 | 2,089 |
06 Dec 2023 | 4.7580 | 4.7580 | 4.7500 | 4.7568 | 4.6854 | 13,635 |
05 Dec 2023 | 4.7205 | 4.7290 | 4.7150 | 4.7197 | 4.6490 | 12,050 |
04 Dec 2023 | 4.7593 | 4.7593 | 4.7593 | 4.7593 | 4.6879 | - |
01 Dec 2023 | 4.7900 | 4.7900 | 4.7670 | 4.7960 | 4.7241 | 86,443 |
30 Nov 2023 | 4.8020 | 4.8070 | 4.7815 | 4.8070 | 4.7349 | 25,958 |
29 Nov 2023 | 4.8065 | 4.8130 | 4.7975 | 4.7983 | 4.7263 | 7,277 |
28 Nov 2023 | 4.8020 | 4.8020 | 4.7925 | 4.8250 | 4.7526 | 2,958 |
27 Nov 2023 | 4.7795 | 4.7795 | 4.7750 | 4.7758 | 4.7041 | 1,668 |
24 Nov 2023 | 4.7930 | 4.7930 | 4.7880 | 4.8053 | 4.7332 | 10,992 |
23 Nov 2023 | 4.8505 | 4.8515 | 4.8415 | 4.8335 | 4.7610 | 10,461 |
22 Nov 2023 | 4.8175 | 4.8240 | 4.8065 | 4.8110 | 4.7388 | 3,635 |
21 Nov 2023 | 4.8445 | 4.8610 | 4.8360 | 4.8295 | 4.7571 | 7,515 |
20 Nov 2023 | 4.8145 | 4.8450 | 4.8135 | 4.8523 | 4.7795 | 5,168 |
17 Nov 2023 | 4.7950 | 4.8064 | 4.7860 | 4.8000 | 4.7280 | 13,241 |
16 Nov 2023 | 4.8295 | 4.8305 | 4.8230 | 4.7760 | 4.7044 | 788 |
15 Nov 2023 | 4.8350 | 4.8650 | 4.8245 | 4.8665 | 4.7935 | 31,014 |
14 Nov 2023 | 4.6815 | 4.7455 | 4.6750 | 4.7877 | 4.7159 | 6,068 |
13 Nov 2023 | 4.6770 | 4.6785 | 4.6610 | 4.6810 | 4.6108 | 3,751 |
10 Nov 2023 | 4.6260 | 4.6525 | 4.6250 | 4.6530 | 4.5832 | 17,036 |
09 Nov 2023 | 4.6820 | 4.6900 | 4.6690 | 4.6865 | 4.6162 | 7,375 |
08 Nov 2023 | 4.6835 | 4.6930 | 4.6760 | 4.6890 | 4.6187 | 2,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |