Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 203 |
Apr 18, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 33 |
Apr 17, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Apr 16, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 800 |
Apr 15, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Apr 12, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Apr 11, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 67 |
Apr 10, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Apr 09, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Apr 08, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Apr 05, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 245 |
Apr 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 03, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 02, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 800 |
Apr 01, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Mar 28, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
Mar 28, 2024 | 12 Dividend | |||||
Mar 27, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 26, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 25, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 22, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 21, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 20, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 19, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 18, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 15, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
Mar 14, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | 534 |
Mar 13, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Mar 12, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Mar 11, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Mar 08, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Mar 07, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Mar 06, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Mar 05, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Mar 04, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Mar 01, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
Feb 29, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | 149 |
Feb 28, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
Feb 27, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
Feb 26, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
Feb 23, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
Feb 22, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
Feb 21, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
Feb 20, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | 196 |
Feb 16, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | -5.29 | 20 |
Feb 15, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | -5.30 | 49 |
Feb 14, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
Feb 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
Feb 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
Feb 09, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
Feb 08, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
Feb 07, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | 145 |
Feb 06, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | - |
Feb 05, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | - |
Feb 02, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | - |
Feb 01, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | - |
Jan 31, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | 333 |
Jan 30, 2024 | 5.31 | 5.41 | 5.31 | 5.41 | -4.63 | 183 |
Jan 29, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
Jan 26, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
Jan 25, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
Jan 24, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
Jan 23, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
Jan 22, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | 22 |
Jan 19, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -4.49 | - |
Jan 18, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -4.49 | - |
Jan 17, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -4.49 | - |
Jan 16, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -4.49 | 7 |
Jan 12, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
Jan 11, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
Jan 10, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
Jan 09, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
Jan 08, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
Jan 05, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
Jan 04, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | 16 |
Jan 03, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -4.63 | 490 |
Jan 02, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
Dec 29, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
Dec 28, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
Dec 27, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
Dec 26, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
Dec 22, 2023 | 5.34 | 5.34 | 5.07 | 5.07 | -4.34 | 21 |
Dec 21, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | -4.47 | 54 |
Dec 20, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | -4.49 | - |
Dec 19, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | -4.49 | - |
Dec 18, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | -4.49 | - |
Dec 15, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | -4.49 | 3 |
Dec 14, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | -3.98 | - |
Dec 13, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | -3.98 | - |
Dec 12, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | -3.98 | - |
Dec 11, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | -3.98 | - |
Dec 08, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | -3.98 | 197 |
Dec 07, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | -3.96 | - |
Dec 06, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | -3.96 | - |
Dec 05, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | -3.96 | - |
Dec 04, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | -3.96 | 3 |
Dec 01, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | -3.86 | - |
Nov 30, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | -3.86 | 100 |
Nov 29, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | -3.60 | - |
Nov 28, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | -3.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |