Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
May 03, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
May 02, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 28 |
May 01, 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 56 |
Apr 30, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
Apr 29, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 28 |
Apr 26, 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
Apr 25, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
Apr 24, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 56 |
Apr 23, 2024 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 84 |
Apr 22, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
Apr 19, 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
Apr 18, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
Apr 17, 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
Apr 16, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
Apr 15, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
Apr 12, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
Apr 11, 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 28 |
Apr 10, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
Apr 09, 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
Apr 08, 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
Apr 05, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 84 |
Apr 04, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
Apr 03, 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 168 |
Apr 02, 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 160 |
Apr 01, 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 28 |
Mar 28, 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
Mar 27, 2024 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
Mar 26, 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
Mar 25, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
Mar 22, 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | - |
Mar 21, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 32 |
Mar 20, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 56 |
Mar 19, 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 28 |
Mar 18, 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
Mar 15, 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 56 |
Mar 14, 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
Mar 13, 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
Mar 12, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
Mar 11, 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 46 |
Mar 08, 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 76 |
Mar 07, 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 56 |
Mar 06, 2024 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
Mar 05, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
Mar 04, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 28 |
Mar 01, 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
Feb 29, 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
Feb 28, 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
Feb 27, 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 196 |
Feb 26, 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
Feb 23, 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 40 |
Feb 22, 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
Feb 21, 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 80 |
Feb 20, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
Feb 16, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
Feb 15, 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4 |
Feb 14, 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
Feb 13, 2024 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | - |
Feb 12, 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 140 |
Feb 09, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 16 |
Feb 08, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 16 |
Feb 07, 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
Feb 06, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
Feb 05, 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
Feb 02, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Feb 01, 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
Jan 31, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
Jan 30, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
Jan 29, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
Jan 26, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
Jan 25, 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 16 |
Jan 24, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 112 |
Jan 23, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 56 |
Jan 22, 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
Jan 19, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
Jan 18, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
Jan 17, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
Jan 16, 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 560 |
Jan 12, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 168 |
Jan 11, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
Jan 10, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 56 |
Jan 09, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
Jan 08, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
Jan 05, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 8 |
Jan 04, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
Jan 03, 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
Jan 02, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
Dec 29, 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
Dec 28, 2023 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
Dec 27, 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
Dec 26, 2023 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
Dec 22, 2023 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
Dec 21, 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
Dec 20, 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 56 |
Dec 19, 2023 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
Dec 18, 2023 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
Dec 15, 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
Dec 14, 2023 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 56 |
Dec 13, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
Dec 12, 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |