Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.4112 | 4.4275 | 4.4111 | 4.4185 | 4.4185 | 3,057 |
27 Mar 2024 | 4.3915 | 4.4000 | 4.3915 | 4.3935 | 4.3935 | 64,588 |
26 Mar 2024 | 4.4036 | 4.4036 | 4.3865 | 4.3985 | 4.3985 | 22,254 |
25 Mar 2024 | 4.4025 | 4.4025 | 4.3865 | 4.3905 | 4.3905 | 15,390 |
22 Mar 2024 | 4.4170 | 4.4175 | 4.4000 | 4.4030 | 4.4030 | 31,575 |
21 Mar 2024 | 4.4076 | 4.4140 | 4.4062 | 4.4193 | 4.4193 | 1,701 |
20 Mar 2024 | 4.3449 | 4.3490 | 4.3435 | 4.3450 | 4.3450 | 87,729 |
19 Mar 2024 | 4.3225 | 4.3225 | 4.3225 | 4.3320 | 4.3320 | 2 |
18 Mar 2024 | 4.3445 | 4.3575 | 4.3445 | 4.3535 | 4.3535 | 650 |
15 Mar 2024 | 4.3392 | 4.3455 | 4.3392 | 4.3422 | 4.3422 | 475 |
14 Mar 2024 | 4.3690 | 4.3759 | 4.3690 | 4.3620 | 4.3620 | 33,628 |
13 Mar 2024 | 4.3624 | 4.3624 | 4.3624 | 4.3620 | 4.3620 | 96,221 |
12 Mar 2024 | 4.3885 | 4.3885 | 4.3835 | 4.3843 | 4.3843 | 103 |
11 Mar 2024 | 4.3335 | 4.3335 | 4.3335 | 4.3395 | 4.3395 | 1 |
08 Mar 2024 | 4.3362 | 4.3362 | 4.3200 | 4.3098 | 4.3098 | 28,368 |
07 Mar 2024 | 4.3095 | 4.3270 | 4.3095 | 4.3270 | 4.3270 | 8,883 |
06 Mar 2024 | 4.2995 | 4.3266 | 4.2995 | 4.3265 | 4.3265 | 263,054 |
05 Mar 2024 | 4.2685 | 4.2821 | 4.2685 | 4.2685 | 4.2685 | 178,914 |
04 Mar 2024 | 4.3055 | 4.3055 | 4.3055 | 4.3040 | 4.3040 | 1 |
01 Mar 2024 | 4.2995 | 4.3310 | 4.2990 | 4.3310 | 4.3310 | 6,944 |
29 Feb 2024 | 4.2840 | 4.2855 | 4.2775 | 4.2775 | 4.2775 | 126,730 |
28 Feb 2024 | 4.2817 | 4.2817 | 4.2613 | 4.2622 | 4.2622 | 23,095 |
27 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
26 Feb 2024 | 4.3040 | 4.3095 | 4.2981 | 4.3010 | 4.3010 | 12 |
23 Feb 2024 | 4.3098 | 4.3176 | 4.3098 | 4.3168 | 4.3168 | 163 |
22 Feb 2024 | 4.3421 | 4.3421 | 4.3365 | 4.3278 | 4.3278 | 3,227 |
21 Feb 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3010 | 4.3010 | 6 |
20 Feb 2024 | 4.3120 | 4.3125 | 4.2990 | 4.2847 | 4.2847 | 2,648 |
19 Feb 2024 | 4.3003 | 4.3090 | 4.3003 | 4.3075 | 4.3075 | 25,407 |
16 Feb 2024 | 4.3110 | 4.3117 | 4.3100 | 4.3100 | 4.3100 | 2,591 |
15 Feb 2024 | 4.2795 | 4.2850 | 4.2795 | 4.2822 | 4.2822 | 8 |
14 Feb 2024 | 4.2686 | 4.2750 | 4.2686 | 4.2752 | 4.2752 | 2,227 |
13 Feb 2024 | 4.2145 | 4.2305 | 4.2140 | 4.2147 | 4.2147 | 18,803 |
12 Feb 2024 | 4.2521 | 4.2950 | 4.2521 | 4.2943 | 4.2943 | 37,491 |
09 Feb 2024 | 4.2411 | 4.2411 | 4.2205 | 4.2292 | 4.2292 | 11,573 |
08 Feb 2024 | 4.2501 | 4.2501 | 4.2380 | 4.2350 | 4.2350 | 19,070 |
07 Feb 2024 | 4.2488 | 4.2488 | 4.2488 | 4.2498 | 4.2498 | 2,353 |
06 Feb 2024 | 4.2545 | 4.2650 | 4.2447 | 4.2650 | 4.2650 | 1,013 |
05 Feb 2024 | 4.1745 | 4.1875 | 4.1701 | 4.1745 | 4.1745 | 15,153 |
02 Feb 2024 | 4.1405 | 4.1405 | 4.1316 | 4.1370 | 4.1370 | 172 |
01 Feb 2024 | 4.1415 | 4.1455 | 4.1230 | 4.1230 | 4.1230 | 2,057 |
31 Jan 2024 | 4.1115 | 4.1115 | 4.1115 | 4.1163 | 4.1163 | 609 |
30 Jan 2024 | 4.1205 | 4.1230 | 4.1160 | 4.1160 | 4.1160 | 116,396 |
29 Jan 2024 | 4.1610 | 4.1610 | 4.1405 | 4.1405 | 4.1405 | 2,071 |
26 Jan 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1448 | 4.1448 | 26 |
25 Jan 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1392 | 4.1392 | 29 |
24 Jan 2024 | 4.1404 | 4.1410 | 4.1310 | 4.1403 | 4.1403 | 373 |
23 Jan 2024 | 4.0590 | 4.1000 | 4.0590 | 4.0880 | 4.0880 | 3,053 |
22 Jan 2024 | 4.0505 | 4.0670 | 4.0450 | 4.0505 | 4.0505 | 354,317 |
19 Jan 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0760 | 4.0760 | 17 |
18 Jan 2024 | 4.0602 | 4.0602 | 4.0580 | 4.0560 | 4.0560 | 2,161 |
17 Jan 2024 | 4.0335 | 4.0335 | 4.0295 | 4.0173 | 4.0173 | 1,232 |
16 Jan 2024 | 4.1170 | 4.1225 | 4.1065 | 4.1065 | 4.1065 | 111,976 |
15 Jan 2024 | 4.1480 | 4.1540 | 4.1480 | 4.1502 | 4.1502 | 2,408 |
12 Jan 2024 | 4.1559 | 4.1795 | 4.1559 | 4.1718 | 4.1718 | 27,052 |
11 Jan 2024 | 4.1595 | 4.1600 | 4.1567 | 4.1413 | 4.1413 | 558 |
10 Jan 2024 | 4.1505 | 4.1505 | 4.1421 | 4.1372 | 4.1372 | 165,934 |
09 Jan 2024 | 4.1488 | 4.1488 | 4.1460 | 4.1565 | 4.1565 | 564 |
08 Jan 2024 | 4.1678 | 4.1850 | 4.1678 | 4.1880 | 4.1880 | 36,745 |
05 Jan 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2065 | 4.2065 | 3 |
04 Jan 2024 | 4.2228 | 4.2228 | 4.2060 | 4.2162 | 4.2162 | 816 |
03 Jan 2024 | 4.2460 | 4.2460 | 4.2151 | 4.2270 | 4.2270 | 51,922 |
02 Jan 2024 | 4.2405 | 4.2730 | 4.2405 | 4.2710 | 4.2710 | 75,821 |
29 Dec 2023 | 4.2685 | 4.2780 | 4.2685 | 4.2758 | 4.2758 | 3 |
28 Dec 2023 | 4.2870 | 4.2875 | 4.2860 | 4.2875 | 4.2875 | 46 |
27 Dec 2023 | 4.2445 | 4.2445 | 4.2215 | 4.2215 | 4.2215 | 4,114 |
22 Dec 2023 | 4.1724 | 4.1724 | 4.1724 | 4.1712 | 4.1712 | 20 |
21 Dec 2023 | 4.2190 | 4.2235 | 4.2190 | 4.2235 | 4.2235 | 9,244 |
20 Dec 2023 | 4.2052 | 4.2052 | 4.2052 | 4.2052 | 4.2052 | - |
19 Dec 2023 | 4.1960 | 4.2035 | 4.1867 | 4.2055 | 4.2055 | 36,794 |
18 Dec 2023 | 4.2025 | 4.2025 | 4.1841 | 4.1898 | 4.1898 | 61,476 |
15 Dec 2023 | 4.1980 | 4.2050 | 4.1980 | 4.2112 | 4.2112 | 62,106 |
14 Dec 2023 | 4.1865 | 4.1875 | 4.1727 | 4.1902 | 4.1902 | 6,967 |
13 Dec 2023 | 4.2080 | 4.2080 | 4.2080 | 4.2048 | 4.2048 | 9,450 |
12 Dec 2023 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
11 Dec 2023 | 4.2060 | 4.2060 | 4.1976 | 4.2200 | 4.2200 | 13,493 |
08 Dec 2023 | 4.2030 | 4.2100 | 4.1980 | 4.2028 | 4.2028 | 18,887 |
07 Dec 2023 | 4.2010 | 4.2016 | 4.2010 | 4.2010 | 4.2010 | 47,526 |
06 Dec 2023 | 4.2115 | 4.2115 | 4.2115 | 4.2038 | 4.2038 | 53 |
05 Dec 2023 | 4.1680 | 4.1693 | 4.1680 | 4.1730 | 4.1730 | 41,644 |
04 Dec 2023 | 4.2025 | 4.2140 | 4.2025 | 4.1947 | 4.1947 | 110 |
01 Dec 2023 | 4.2015 | 4.2015 | 4.2015 | 4.2045 | 4.2045 | 56 |
30 Nov 2023 | 4.2240 | 4.2240 | 4.2201 | 4.2145 | 4.2145 | 15,687 |
29 Nov 2023 | 4.2155 | 4.2155 | 4.2155 | 4.2015 | 4.2015 | 5 |
28 Nov 2023 | 4.2145 | 4.2180 | 4.2115 | 4.2182 | 4.2182 | 567 |
27 Nov 2023 | 4.2010 | 4.2012 | 4.2010 | 4.2000 | 4.2000 | 42,832 |
24 Nov 2023 | 4.2265 | 4.2270 | 4.2126 | 4.2207 | 4.2207 | 20,800 |
23 Nov 2023 | 4.2615 | 4.2675 | 4.2590 | 4.2645 | 4.2645 | 4,403 |
22 Nov 2023 | 4.2645 | 4.2645 | 4.2645 | 4.2645 | 4.2645 | - |
21 Nov 2023 | 4.2558 | 4.2558 | 4.2558 | 4.2558 | 4.2558 | - |
20 Nov 2023 | 4.2703 | 4.2800 | 4.2703 | 4.2905 | 4.2905 | 144 |
17 Nov 2023 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
16 Nov 2023 | 4.2720 | 4.2720 | 4.2720 | 4.2488 | 4.2488 | 1 |
15 Nov 2023 | 4.3115 | 4.3135 | 4.2891 | 4.3130 | 4.3130 | 166,974 |
14 Nov 2023 | 4.2040 | 4.2040 | 4.2040 | 4.2395 | 4.2395 | 18 |
13 Nov 2023 | 4.2225 | 4.2225 | 4.2125 | 4.2232 | 4.2232 | 2 |
10 Nov 2023 | 4.1940 | 4.2155 | 4.1940 | 4.2188 | 4.2188 | 7,155 |
09 Nov 2023 | 4.2275 | 4.2300 | 4.2231 | 4.2222 | 4.2222 | 3,029 |
08 Nov 2023 | 4.2300 | 4.2300 | 4.2295 | 4.2225 | 4.2225 | 6,561 |
07 Nov 2023 | 4.2075 | 4.2195 | 4.2075 | 4.2378 | 4.2378 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |