Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Nov 30, 2023 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - |
Nov 29, 2023 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | - |
Nov 28, 2023 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | - |
Nov 27, 2023 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - |
Nov 24, 2023 | 4.90 | 5.00 | 4.88 | 5.00 | 5.00 | - |
Nov 23, 2023 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - |
Nov 22, 2023 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | - |
Nov 21, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Nov 20, 2023 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | - |
Nov 17, 2023 | 4.68 | 4.92 | 4.68 | 4.92 | 4.92 | - |
Nov 16, 2023 | 4.86 | 4.86 | 4.72 | 4.76 | 4.76 | - |
Nov 15, 2023 | 4.80 | 4.92 | 4.80 | 4.88 | 4.88 | - |
Nov 14, 2023 | 4.20 | 4.72 | 4.20 | 4.72 | 4.72 | 30 |
Nov 13, 2023 | 4.36 | 4.38 | 4.26 | 4.26 | 4.26 | - |
Nov 10, 2023 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | - |
Nov 09, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
Nov 08, 2023 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | - |
Nov 07, 2023 | 4.78 | 4.92 | 4.76 | 4.90 | 4.90 | - |
Nov 06, 2023 | 4.78 | 4.90 | 4.78 | 4.84 | 4.84 | 630 |
Nov 03, 2023 | 4.60 | 4.84 | 4.60 | 4.82 | 4.82 | - |
Nov 02, 2023 | 4.20 | 4.64 | 4.20 | 4.64 | 4.64 | - |
Nov 01, 2023 | 4.30 | 4.30 | 4.02 | 4.02 | 4.02 | - |
Oct 31, 2023 | 3.92 | 4.10 | 3.90 | 4.08 | 4.08 | - |
Oct 30, 2023 | 3.90 | 3.98 | 3.84 | 3.84 | 3.84 | - |
Oct 27, 2023 | 4.18 | 4.18 | 3.90 | 3.90 | 3.90 | - |
Oct 26, 2023 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | - |
Oct 25, 2023 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - |
Oct 24, 2023 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | - |
Oct 23, 2023 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | - |
Oct 20, 2023 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | - |
Oct 19, 2023 | 4.12 | 4.12 | 3.98 | 4.04 | 4.04 | - |
Oct 18, 2023 | 4.22 | 4.24 | 4.12 | 4.12 | 4.12 | - |
Oct 17, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
Oct 16, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
Oct 13, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
Oct 12, 2023 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | - |
Oct 11, 2023 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | - |
Oct 10, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
Oct 09, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
Oct 06, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
Oct 05, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
Oct 04, 2023 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | - |
Oct 03, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
Oct 02, 2023 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | - |
Sept 29, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
Sept 28, 2023 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | - |
Sept 27, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
Sept 26, 2023 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | - |
Sept 25, 2023 | 4.44 | 4.44 | 4.26 | 4.26 | 4.26 | 750 |
Sept 22, 2023 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - |
Sept 21, 2023 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | - |
Sept 20, 2023 | 4.74 | 4.92 | 4.74 | 4.86 | 4.86 | - |
Sept 19, 2023 | 4.84 | 4.92 | 4.84 | 4.84 | 4.84 | - |
Sept 18, 2023 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - |
Sept 15, 2023 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - |
Sept 14, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
Sept 13, 2023 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - |
Sept 12, 2023 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | - |
Sept 11, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
Sept 08, 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
Sept 07, 2023 | 4.94 | 4.96 | 4.62 | 4.62 | 4.62 | - |
Sept 07, 2023 | 0.15 Dividend | |||||
Sept 06, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | - |
Sept 05, 2023 | 5.15 | 5.20 | 5.15 | 5.20 | 5.05 | 250 |
Sept 04, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | - |
Sept 01, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | - |
Aug 31, 2023 | 4.88 | 4.96 | 4.82 | 4.96 | 4.82 | - |
Aug 30, 2023 | 4.84 | 4.92 | 4.82 | 4.92 | 4.78 | - |
Aug 29, 2023 | 4.80 | 4.88 | 4.80 | 4.86 | 4.72 | - |
Aug 28, 2023 | 4.64 | 4.86 | 4.64 | 4.82 | 4.68 | - |
Aug 25, 2023 | 4.68 | 4.70 | 4.68 | 4.70 | 4.56 | - |
Aug 24, 2023 | 4.64 | 4.70 | 4.64 | 4.70 | 4.56 | - |
Aug 23, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | - |
Aug 22, 2023 | 4.58 | 4.60 | 4.58 | 4.60 | 4.47 | - |
Aug 21, 2023 | 4.74 | 4.76 | 4.74 | 4.76 | 4.62 | - |
Aug 18, 2023 | 4.70 | 4.80 | 4.70 | 4.80 | 4.66 | - |
Aug 17, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | - |
Aug 16, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.74 | - |
Aug 15, 2023 | 5.10 | 5.10 | 4.90 | 4.90 | 4.76 | - |
Aug 14, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | - |
Aug 11, 2023 | 5.20 | 5.25 | 5.20 | 5.25 | 5.10 | - |
Aug 10, 2023 | 5.15 | 5.25 | 5.15 | 5.25 | 5.10 | - |
Aug 09, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | - |
Aug 08, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.68 | - |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 4.50 | 4.76 | 4.50 | 4.76 | 4.62 | - |
Aug 03, 2023 | 4.98 | 4.98 | 4.52 | 4.52 | 4.39 | 116 |
Aug 02, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | - |
Aug 01, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - |
Jul 31, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.74 | - |
Jul 28, 2023 | 4.70 | 4.90 | 4.66 | 4.90 | 4.76 | - |
Jul 27, 2023 | 4.70 | 4.76 | 4.68 | 4.76 | 4.62 | - |
Jul 26, 2023 | 4.48 | 4.74 | 4.48 | 4.74 | 4.60 | - |
Jul 25, 2023 | 4.58 | 4.58 | 4.52 | 4.54 | 4.41 | - |
Jul 24, 2023 | 4.50 | 4.60 | 4.50 | 4.60 | 4.47 | - |
Jul 21, 2023 | 4.46 | 4.58 | 4.46 | 4.56 | 4.43 | - |
Jul 20, 2023 | 4.64 | 4.64 | 4.52 | 4.52 | 4.39 | - |
Jul 19, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02 | - |
Jul 18, 2023 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |