Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
10 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
09 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
08 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
07 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
06 May 2024 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 490 |
03 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
02 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
30 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
29 Apr 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - |
26 Apr 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - |
25 Apr 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2,500 |
24 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
23 Apr 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
22 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
18 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
17 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
16 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
15 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
12 Apr 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1,000 |
11 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
10 Apr 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
09 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
08 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
05 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
04 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
03 Apr 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - |
02 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
28 Mar 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | - |
27 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
26 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
25 Mar 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | - |
22 Mar 2024 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | - |
21 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
20 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
19 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
18 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
15 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
14 Mar 2024 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | 1,804 |
13 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
12 Mar 2024 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | - |
11 Mar 2024 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | - |
08 Mar 2024 | 4.70 | 4.72 | 4.70 | 4.71 | 4.71 | 1,769 |
07 Mar 2024 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | - |
06 Mar 2024 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - |
05 Mar 2024 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - |
04 Mar 2024 | 4.54 | 4.55 | 4.51 | 4.51 | 4.51 | 1,911 |
01 Mar 2024 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | - |
29 Feb 2024 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | - |
28 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
27 Feb 2024 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | - |
26 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
23 Feb 2024 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | - |
22 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
21 Feb 2024 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | - |
20 Feb 2024 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | - |
19 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
16 Feb 2024 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - |
15 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
14 Feb 2024 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | - |
13 Feb 2024 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | - |
12 Feb 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
09 Feb 2024 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | - |
08 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
07 Feb 2024 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | - |
06 Feb 2024 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | - |
05 Feb 2024 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | - |
02 Feb 2024 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | - |
01 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
31 Jan 2024 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | - |
30 Jan 2024 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | - |
29 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
26 Jan 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | - |
25 Jan 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
24 Jan 2024 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | - |
23 Jan 2024 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | - |
22 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
19 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
18 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
17 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
16 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
15 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
12 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
11 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
10 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
09 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
08 Jan 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
05 Jan 2024 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | - |
04 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
03 Jan 2024 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | 1,850 |
02 Jan 2024 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | - |
29 Dec 2023 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | - |
28 Dec 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
27 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
22 Dec 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
21 Dec 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
20 Dec 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 425 |
19 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
18 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |