Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
25 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
24 Apr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
23 Apr 2024 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.9900 | 100 |
22 Apr 2024 | 5.0500 | 5.0500 | 4.9080 | 4.9080 | 4.9080 | 1,000 |
19 Apr 2024 | 5.0100 | 5.0100 | 4.8178 | 4.8178 | 4.8178 | 2,800 |
18 Apr 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 1,000 |
17 Apr 2024 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | - |
16 Apr 2024 | 5.4200 | 5.4200 | 5.3780 | 5.3780 | 5.3780 | 5,100 |
15 Apr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
12 Apr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
11 Apr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
10 Apr 2024 | 5.7660 | 5.7660 | 5.5945 | 5.5945 | 5.5945 | 4,600 |
09 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1,000 |
08 Apr 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | - |
05 Apr 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 100 |
04 Apr 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | - |
03 Apr 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 100 |
02 Apr 2024 | 5.0900 | 5.5500 | 5.0900 | 5.5500 | 5.5500 | 1,000 |
01 Apr 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
28 Mar 2024 | 5.4900 | 5.6600 | 5.4900 | 5.6600 | 5.6600 | 200 |
27 Mar 2024 | 5.5400 | 5.7150 | 5.5400 | 5.7150 | 5.7150 | 500 |
26 Mar 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 100 |
25 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
22 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
21 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 200 |
20 Mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
19 Mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
18 Mar 2024 | 5.5350 | 5.5350 | 5.3600 | 5.3600 | 5.3600 | 100 |
15 Mar 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 100 |
14 Mar 2024 | 5.3820 | 5.3820 | 5.1741 | 5.1741 | 5.1741 | 400 |
13 Mar 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 1,100 |
12 Mar 2024 | 5.7500 | 5.7500 | 5.3800 | 5.7463 | 5.7463 | 500 |
11 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
08 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
07 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
06 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
05 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 700 |
04 Mar 2024 | 5.4700 | 5.5150 | 5.4700 | 5.5150 | 5.5150 | 200 |
01 Mar 2024 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 100 |
29 Feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
28 Feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 100 |
27 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,800 |
26 Feb 2024 | 5.4700 | 5.4700 | 4.9200 | 4.9200 | 4.9200 | 300 |
23 Feb 2024 | 4.8900 | 5.1000 | 4.8900 | 5.1000 | 5.1000 | 400 |
22 Feb 2024 | 5.3100 | 5.3100 | 5.0000 | 5.2464 | 5.2464 | 2,100 |
21 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
20 Feb 2024 | 4.7900 | 5.2000 | 4.7900 | 5.1000 | 5.1000 | 500 |
16 Feb 2024 | 4.7500 | 5.1000 | 4.7500 | 5.1000 | 5.1000 | 4,100 |
15 Feb 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
14 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
13 Feb 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 400 |
12 Feb 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | - |
09 Feb 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 100 |
08 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
07 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
06 Feb 2024 | 4.1600 | 4.3350 | 4.1600 | 4.3350 | 4.3350 | 100 |
05 Feb 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 100 |
02 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
01 Feb 2024 | 4.2650 | 4.2650 | 4.1800 | 4.1800 | 4.1800 | 500 |
31 Jan 2024 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | - |
30 Jan 2024 | 4.3950 | 4.3950 | 4.2725 | 4.2725 | 4.2725 | 100 |
29 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 800 |
26 Jan 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
25 Jan 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 100 |
24 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
23 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
22 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
19 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
18 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,000 |
17 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 100 |
16 Jan 2024 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 5,400 |
12 Jan 2024 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 100 |
11 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
10 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
09 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
08 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 100 |
05 Jan 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 100 |
04 Jan 2024 | 4.4600 | 4.4600 | 4.3005 | 4.3250 | 4.3250 | 200 |
03 Jan 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4667 | 4.4667 | 4,000 |
02 Jan 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 200 |
29 Dec 2023 | 4.2200 | 4.4780 | 4.2200 | 4.3700 | 4.3700 | 400 |
28 Dec 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 100 |
27 Dec 2023 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 12,100 |
26 Dec 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
22 Dec 2023 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 2,600 |
21 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 100 |
20 Dec 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 100 |
19 Dec 2023 | 3.8920 | 3.9535 | 3.8920 | 3.9535 | 3.9535 | 12,100 |
18 Dec 2023 | 4.0000 | 4.0750 | 4.0000 | 4.0750 | 4.0750 | 100 |
15 Dec 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 2,500 |
14 Dec 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 100 |
13 Dec 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
12 Dec 2023 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 300 |
11 Dec 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
08 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
07 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
06 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
05 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 300 |
04 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |