Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
Mar 26, 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
Mar 25, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
Mar 22, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
Mar 21, 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
Mar 20, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
Mar 19, 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
Mar 18, 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
Mar 15, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
Mar 14, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
Mar 13, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
Mar 12, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
Mar 11, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
Mar 08, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
Mar 07, 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
Mar 06, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
Mar 05, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Mar 04, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
Mar 01, 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
Feb 29, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 29 |
Feb 28, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
Feb 27, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
Feb 26, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
Feb 23, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
Feb 22, 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
Feb 21, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
Feb 20, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
Feb 16, 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
Feb 15, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
Feb 14, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
Feb 13, 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
Feb 12, 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
Feb 09, 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
Feb 08, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
Feb 07, 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
Feb 06, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
Feb 05, 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
Feb 02, 2024 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
Feb 01, 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 29 |
Jan 31, 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
Jan 30, 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
Jan 29, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
Jan 26, 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 24 |
Jan 25, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
Jan 24, 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
Jan 23, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
Jan 22, 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
Jan 19, 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
Jan 18, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
Jan 17, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
Jan 16, 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 8 |
Jan 12, 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
Jan 11, 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
Jan 10, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
Jan 09, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
Jan 08, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
Jan 05, 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
Jan 04, 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
Jan 03, 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
Jan 02, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
Dec 29, 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
Dec 28, 2023 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
Dec 27, 2023 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
Dec 26, 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
Dec 22, 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
Dec 21, 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
Dec 20, 2023 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
Dec 19, 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
Dec 18, 2023 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
Dec 15, 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
Dec 14, 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
Dec 13, 2023 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
Dec 12, 2023 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
Dec 11, 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
Dec 08, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
Dec 07, 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
Dec 06, 2023 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
Dec 05, 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
Dec 04, 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
Dec 01, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
Nov 30, 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
Nov 29, 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
Nov 28, 2023 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 232 |
Nov 27, 2023 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
Nov 24, 2023 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
Nov 21, 2023 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
Nov 20, 2023 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
Nov 17, 2023 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
Nov 16, 2023 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
Nov 15, 2023 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
Nov 14, 2023 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
Nov 13, 2023 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
Nov 10, 2023 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
Nov 09, 2023 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
Nov 08, 2023 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 116 |
Nov 07, 2023 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
Nov 06, 2023 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
Nov 03, 2023 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |