Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 4.77 | 5.02 | 4.77 | 5.02 | 5.02 | 540 |
May 14, 2024 | 4.67 | 4.76 | 4.67 | 4.76 | 4.76 | - |
May 13, 2024 | 4.66 | 4.66 | 4.61 | 4.64 | 4.64 | 540 |
May 10, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
May 09, 2024 | 4.59 | 4.65 | 4.56 | 4.65 | 4.65 | - |
May 08, 2024 | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | - |
May 07, 2024 | 4.48 | 4.53 | 4.47 | 4.49 | 4.49 | - |
May 06, 2024 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | - |
May 03, 2024 | 4.46 | 4.46 | 4.42 | 4.43 | 4.43 | - |
May 02, 2024 | 4.53 | 4.53 | 4.44 | 4.44 | 4.44 | - |
Apr 30, 2024 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | - |
Apr 29, 2024 | 4.40 | 4.41 | 4.30 | 4.40 | 4.40 | - |
Apr 26, 2024 | 4.39 | 4.45 | 4.35 | 4.37 | 4.37 | 570 |
Apr 25, 2024 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | - |
Apr 24, 2024 | 4.41 | 4.48 | 4.36 | 4.38 | 4.38 | 560 |
Apr 23, 2024 | 4.43 | 4.43 | 4.36 | 4.37 | 4.37 | - |
Apr 22, 2024 | 4.37 | 4.37 | 4.32 | 4.37 | 4.37 | - |
Apr 19, 2024 | 4.27 | 4.33 | 4.27 | 4.33 | 4.33 | - |
Apr 18, 2024 | 4.31 | 4.32 | 4.30 | 4.31 | 4.31 | - |
Apr 17, 2024 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | - |
Apr 16, 2024 | 4.40 | 4.40 | 4.36 | 4.37 | 4.37 | - |
Apr 15, 2024 | 4.54 | 4.54 | 4.42 | 4.43 | 4.43 | - |
Apr 12, 2024 | 4.56 | 4.62 | 4.49 | 4.50 | 4.50 | 550 |
Apr 11, 2024 | 4.46 | 4.48 | 4.43 | 4.48 | 4.48 | - |
Apr 10, 2024 | 4.54 | 4.54 | 4.42 | 4.44 | 4.44 | - |
Apr 09, 2024 | 4.42 | 4.49 | 4.41 | 4.48 | 4.48 | - |
Apr 08, 2024 | 4.43 | 4.43 | 4.39 | 4.42 | 4.42 | - |
Apr 05, 2024 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | - |
Apr 04, 2024 | 4.43 | 4.55 | 4.43 | 4.55 | 4.55 | - |
Apr 03, 2024 | 4.41 | 4.43 | 4.39 | 4.41 | 4.41 | - |
Apr 02, 2024 | 4.42 | 4.42 | 4.39 | 4.40 | 4.40 | - |
Mar 28, 2024 | 4.43 | 4.43 | 4.38 | 4.38 | 4.38 | - |
Mar 27, 2024 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - |
Mar 26, 2024 | 4.30 | 4.30 | 4.26 | 4.29 | 4.29 | - |
Mar 25, 2024 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | - |
Mar 22, 2024 | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | - |
Mar 21, 2024 | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | - |
Mar 21, 2024 | 0.7 Dividend | |||||
Mar 20, 2024 | 4.41 | 4.42 | 4.41 | 4.41 | 3.71 | - |
Mar 19, 2024 | 4.38 | 4.41 | 4.37 | 4.41 | 3.71 | - |
Mar 18, 2024 | 4.33 | 4.38 | 4.29 | 4.38 | 3.68 | - |
Mar 15, 2024 | 4.35 | 4.35 | 4.30 | 4.30 | 3.62 | - |
Mar 14, 2024 | 4.29 | 4.34 | 4.29 | 4.33 | 3.64 | - |
Mar 13, 2024 | 4.36 | 4.36 | 4.28 | 4.28 | 3.60 | - |
Mar 12, 2024 | 4.33 | 4.34 | 4.29 | 4.34 | 3.65 | - |
Mar 11, 2024 | 4.26 | 4.29 | 4.26 | 4.29 | 3.61 | - |
Mar 08, 2024 | 4.32 | 4.32 | 4.28 | 4.29 | 3.61 | - |
Mar 07, 2024 | 4.31 | 4.31 | 4.28 | 4.31 | 3.62 | - |
Mar 06, 2024 | 4.39 | 4.39 | 4.30 | 4.31 | 3.62 | - |
Mar 05, 2024 | 4.38 | 4.42 | 4.36 | 4.36 | 3.67 | - |
Mar 04, 2024 | 4.40 | 4.40 | 4.37 | 4.38 | 3.68 | - |
Mar 01, 2024 | 4.47 | 4.47 | 4.37 | 4.37 | 3.67 | - |
Feb 29, 2024 | 4.48 | 4.48 | 4.43 | 4.43 | 3.72 | - |
Feb 28, 2024 | 4.47 | 4.49 | 4.47 | 4.48 | 3.77 | - |
Feb 27, 2024 | 4.51 | 4.51 | 4.44 | 4.45 | 3.74 | - |
Feb 26, 2024 | 4.53 | 4.55 | 4.51 | 4.51 | 3.79 | 280 |
Feb 23, 2024 | 4.53 | 4.53 | 4.47 | 4.52 | 3.80 | - |
Feb 22, 2024 | 4.53 | 4.53 | 4.46 | 4.50 | 3.79 | - |
Feb 21, 2024 | 4.45 | 4.46 | 4.37 | 4.46 | 3.76 | - |
Feb 20, 2024 | 4.52 | 4.52 | 4.43 | 4.43 | 3.72 | - |
Feb 19, 2024 | 4.46 | 4.50 | 4.46 | 4.50 | 3.78 | - |
Feb 16, 2024 | 4.44 | 4.45 | 4.38 | 4.45 | 3.74 | - |
Feb 15, 2024 | 4.44 | 4.44 | 4.39 | 4.40 | 3.70 | - |
Feb 14, 2024 | 4.44 | 4.44 | 4.40 | 4.41 | 3.71 | - |
Feb 13, 2024 | 4.30 | 4.47 | 4.30 | 4.44 | 3.73 | 6,668 |
Feb 12, 2024 | 4.32 | 4.32 | 4.23 | 4.26 | 3.58 | - |
Feb 09, 2024 | 4.22 | 4.28 | 4.22 | 4.28 | 3.60 | - |
Feb 08, 2024 | 4.44 | 4.44 | 4.21 | 4.21 | 3.54 | - |
Feb 07, 2024 | 4.45 | 4.45 | 4.27 | 4.37 | 3.68 | - |
Feb 06, 2024 | 4.43 | 4.45 | 4.41 | 4.45 | 3.75 | - |
Feb 05, 2024 | 4.43 | 4.43 | 4.36 | 4.40 | 3.70 | - |
Feb 02, 2024 | 4.56 | 4.56 | 4.38 | 4.38 | 3.68 | 560 |
Feb 01, 2024 | 4.63 | 4.63 | 4.51 | 4.51 | 3.79 | - |
Jan 31, 2024 | 4.70 | 4.71 | 4.64 | 4.64 | 3.90 | - |
Jan 30, 2024 | 4.59 | 4.69 | 4.59 | 4.69 | 3.95 | - |
Jan 29, 2024 | 4.65 | 4.66 | 4.55 | 4.55 | 3.83 | - |
Jan 26, 2024 | 4.65 | 4.66 | 4.65 | 4.65 | 3.91 | - |
Jan 25, 2024 | 4.65 | 4.65 | 4.57 | 4.64 | 3.90 | - |
Jan 24, 2024 | 4.71 | 4.71 | 4.62 | 4.62 | 3.89 | - |
Jan 23, 2024 | 4.70 | 4.70 | 4.62 | 4.64 | 3.90 | - |
Jan 22, 2024 | 4.62 | 4.64 | 4.56 | 4.64 | 3.91 | - |
Jan 19, 2024 | 4.63 | 4.63 | 4.58 | 4.58 | 3.85 | - |
Jan 18, 2024 | 4.64 | 4.64 | 4.56 | 4.57 | 3.84 | - |
Jan 17, 2024 | 4.63 | 4.64 | 4.58 | 4.59 | 3.86 | - |
Jan 16, 2024 | 4.72 | 4.72 | 4.67 | 4.67 | 3.93 | - |
Jan 15, 2024 | 4.81 | 4.81 | 4.69 | 4.71 | 3.96 | - |
Jan 12, 2024 | 4.75 | 4.79 | 4.75 | 4.77 | 4.02 | - |
Jan 11, 2024 | 4.82 | 4.82 | 4.63 | 4.69 | 3.95 | - |
Jan 10, 2024 | 4.58 | 4.76 | 4.56 | 4.76 | 4.00 | - |
Jan 09, 2024 | 4.48 | 4.57 | 4.46 | 4.57 | 3.85 | - |
Jan 08, 2024 | 4.40 | 4.46 | 4.38 | 4.46 | 3.75 | - |
Jan 05, 2024 | 4.40 | 4.41 | 4.39 | 4.41 | 3.71 | - |
Jan 04, 2024 | 4.48 | 4.48 | 4.39 | 4.40 | 3.70 | - |
Jan 03, 2024 | 4.35 | 4.44 | 4.35 | 4.44 | 3.73 | - |
Jan 02, 2024 | 4.36 | 4.39 | 4.34 | 4.39 | 3.69 | - |
Dec 29, 2023 | 4.36 | 4.36 | 4.31 | 4.33 | 3.65 | - |
Dec 28, 2023 | 4.33 | 4.33 | 4.32 | 4.33 | 3.64 | - |
Dec 27, 2023 | 4.36 | 4.36 | 4.28 | 4.30 | 3.62 | - |
Dec 22, 2023 | 4.30 | 4.32 | 4.26 | 4.32 | 3.63 | - |
Dec 21, 2023 | 4.27 | 4.28 | 4.26 | 4.28 | 3.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |