Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
02 May 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
30 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
29 Apr 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
26 Apr 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
26 Apr 2024 | 0.25 Dividend | |||||
25 Apr 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.60 | - |
24 Apr 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.81 | - |
23 Apr 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.76 | - |
22 Apr 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.70 | - |
19 Apr 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.62 | - |
18 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.55 | - |
17 Apr 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.58 | - |
16 Apr 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.66 | - |
15 Apr 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.66 | - |
12 Apr 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.67 | - |
11 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.74 | - |
10 Apr 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.85 | - |
09 Apr 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.00 | - |
08 Apr 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 3.92 | - |
05 Apr 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 3.92 | - |
04 Apr 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.00 | - |
03 Apr 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 3.99 | - |
02 Apr 2024 | 4.43 | 4.43 | 4.42 | 4.42 | 4.13 | 150 |
28 Mar 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.15 | - |
27 Mar 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.09 | - |
26 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.10 | - |
25 Mar 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.08 | - |
22 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.01 | - |
21 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.91 | - |
20 Mar 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 3.87 | - |
19 Mar 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.80 | - |
18 Mar 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.86 | - |
15 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.89 | - |
14 Mar 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 3.95 | - |
13 Mar 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 3.94 | - |
12 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 3.98 | - |
11 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.01 | - |
08 Mar 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 3.84 | - |
07 Mar 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.77 | - |
06 Mar 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.73 | - |
05 Mar 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.77 | - |
04 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.90 | - |
01 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.76 | - |
29 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.70 | - |
28 Feb 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.72 | - |
27 Feb 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.71 | - |
26 Feb 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.76 | - |
23 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.80 | - |
22 Feb 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.72 | - |
21 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.81 | - |
20 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.83 | - |
19 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.83 | - |
16 Feb 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 3.92 | - |
15 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.74 | - |
14 Feb 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.77 | - |
13 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.89 | - |
12 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.80 | - |
09 Feb 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.86 | - |
08 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.97 | - |
07 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.04 | - |
06 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.99 | - |
05 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.07 | - |
02 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.18 | - |
01 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.28 | - |
31 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.22 | - |
30 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.20 | - |
29 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.16 | - |
26 Jan 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.06 | - |
25 Jan 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.03 | - |
24 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 3.99 | - |
23 Jan 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.03 | - |
22 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 3.96 | - |
19 Jan 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.03 | - |
18 Jan 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.97 | - |
17 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.07 | - |
16 Jan 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.08 | - |
15 Jan 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.14 | - |
12 Jan 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.14 | - |
11 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.26 | - |
10 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.21 | - |
09 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.26 | - |
08 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.32 | - |
05 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.33 | - |
04 Jan 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.27 | - |
03 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.36 | - |
02 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.51 | - |
29 Dec 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.56 | - |
28 Dec 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.52 | - |
27 Dec 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.55 | - |
22 Dec 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.42 | - |
21 Dec 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.44 | - |
20 Dec 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.46 | - |
19 Dec 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.40 | - |
18 Dec 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 4.37 | - |
15 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.39 | - |
14 Dec 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.05 | - |
13 Dec 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 3.98 | - |
12 Dec 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.00 | - |
11 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 3.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |