Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 500 |
26 June 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
25 June 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
24 June 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
21 June 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
20 June 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
19 June 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
18 June 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 450 |
17 June 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
14 June 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
13 June 2024 | 4.6140 | 4.6830 | 4.6140 | 4.6830 | 4.6830 | 1,000 |
12 June 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 900 |
11 June 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
10 June 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
07 June 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
06 June 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
05 June 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
04 June 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
03 June 2024 | 4.6000 | 4.6490 | 4.6000 | 4.6490 | 4.6490 | 405 |
31 May 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 660 |
30 May 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
29 May 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
28 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 800 |
27 May 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
24 May 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 1,000 |
23 May 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 108 |
22 May 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 20 |
21 May 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
20 May 2024 | 4.5970 | 4.6490 | 4.5970 | 4.6490 | 4.6490 | 10 |
17 May 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
16 May 2024 | 4.5620 | 4.6200 | 4.5620 | 4.6200 | 4.6200 | 250 |
15 May 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
14 May 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
13 May 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
10 May 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
09 May 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
08 May 2024 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | 4.5500 | 2,000 |
07 May 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
06 May 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
03 May 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
02 May 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
30 Apr 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
29 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
26 Apr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
25 Apr 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
24 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2,000 |
23 Apr 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
22 Apr 2024 | 4.3540 | 4.4200 | 4.3540 | 4.4200 | 4.4200 | 2,000 |
19 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
18 Apr 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
17 Apr 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
16 Apr 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
15 Apr 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
12 Apr 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
11 Apr 2024 | 4.4050 | 4.4500 | 4.4050 | 4.4500 | 4.4500 | 30,000 |
10 Apr 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
09 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
08 Apr 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
05 Apr 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
04 Apr 2024 | 4.3790 | 4.4210 | 4.3790 | 4.4210 | 4.4210 | 1,000 |
03 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 200 |
02 Apr 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4130 | 4.4130 | 2,500 |
28 Mar 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
27 Mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
26 Mar 2024 | 4.3700 | 4.4490 | 4.3700 | 4.4490 | 4.4490 | 17,500 |
25 Mar 2024 | 4.3460 | 4.3460 | 4.3400 | 4.3400 | 4.3400 | 40 |
22 Mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
21 Mar 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
20 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
19 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
18 Mar 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
15 Mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
14 Mar 2024 | 4.3830 | 4.4470 | 4.3830 | 4.4470 | 4.4470 | 40 |
13 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
12 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
11 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
08 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
07 Mar 2024 | 4.3800 | 4.4490 | 4.3800 | 4.4490 | 4.4490 | 10 |
06 Mar 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
05 Mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
04 Mar 2024 | 4.3640 | 4.3730 | 4.3640 | 4.3730 | 4.3730 | 40 |
01 Mar 2024 | 4.4120 | 4.4700 | 4.4120 | 4.4700 | 4.4700 | 550 |
29 Feb 2024 | 4.4220 | 4.4670 | 4.4220 | 4.4670 | 4.4670 | 100 |
28 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
27 Feb 2024 | 4.4500 | 4.4980 | 4.4500 | 4.4800 | 4.4800 | 4,425 |
26 Feb 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
23 Feb 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
22 Feb 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
21 Feb 2024 | 4.6330 | 4.6330 | 4.5630 | 4.5670 | 4.5670 | 9,130 |
20 Feb 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
19 Feb 2024 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 1,000 |
16 Feb 2024 | 5.0340 | 5.0340 | 5.0100 | 5.0100 | 5.0100 | 1,695 |
15 Feb 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
14 Feb 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | - |
13 Feb 2024 | 4.8630 | 4.8630 | 4.8620 | 4.8620 | 4.8620 | 1,000 |
12 Feb 2024 | 4.6490 | 4.7300 | 4.6490 | 4.7300 | 4.7300 | 3,160 |
09 Feb 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
08 Feb 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
07 Feb 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
06 Feb 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |