Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 407 |
06 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
03 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 407 |
02 May 2024 | 3.9200 | 3.9350 | 3.9150 | 3.9150 | 3.9150 | 1,320 |
30 Apr 2024 | 3.9600 | 3.9600 | 3.9300 | 3.9300 | 3.9300 | 280 |
29 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
26 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
25 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
24 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
23 Apr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
22 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
19 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
18 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
17 Apr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
16 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
15 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
12 Apr 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
11 Apr 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
10 Apr 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
09 Apr 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
08 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
05 Apr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
04 Apr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
03 Apr 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
02 Apr 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
28 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
27 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
26 Mar 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
25 Mar 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
22 Mar 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
21 Mar 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
20 Mar 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
19 Mar 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
18 Mar 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
15 Mar 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
14 Mar 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
13 Mar 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
12 Mar 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
11 Mar 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
08 Mar 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
07 Mar 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
06 Mar 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
05 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
04 Mar 2024 | 3.8550 | 4.0000 | 3.8550 | 4.0000 | 4.0000 | 1,800 |
01 Mar 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
29 Feb 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
28 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
27 Feb 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
26 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
23 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
22 Feb 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
21 Feb 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
20 Feb 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
19 Feb 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
16 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
15 Feb 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
14 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
13 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
12 Feb 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
09 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
08 Feb 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
07 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
06 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
05 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
02 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
01 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
31 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
30 Jan 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
29 Jan 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
26 Jan 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
25 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
24 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
23 Jan 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
22 Jan 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
19 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
18 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
17 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
16 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
15 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
12 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
11 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
10 Jan 2024 | 4.4450 | 4.4450 | 4.4200 | 4.4200 | 4.4200 | 400 |
09 Jan 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
08 Jan 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
05 Jan 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
04 Jan 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
03 Jan 2024 | 4.2000 | 4.2000 | 4.1050 | 4.1050 | 4.1050 | 350 |
02 Jan 2024 | 4.1100 | 4.2000 | 4.1100 | 4.2000 | 4.2000 | 350 |
29 Dec 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
28 Dec 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
27 Dec 2023 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
22 Dec 2023 | 4.1100 | 4.1150 | 4.0750 | 4.1150 | 4.1150 | 220 |
21 Dec 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
20 Dec 2023 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
19 Dec 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
18 Dec 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
15 Dec 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
14 Dec 2023 | 4.0750 | 4.1750 | 4.0750 | 4.1750 | 4.1750 | 200 |
13 Dec 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
12 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |