Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
May 02, 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
May 01, 2024 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | - |
Apr 30, 2024 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | - |
Apr 29, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 31 |
Apr 26, 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | - |
Apr 25, 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 12 |
Apr 24, 2024 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 62 |
Apr 23, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
Apr 22, 2024 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | - |
Apr 19, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
Apr 18, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
Apr 17, 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
Apr 16, 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
Apr 15, 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
Apr 12, 2024 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
Apr 11, 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 31 |
Apr 10, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Apr 09, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
Apr 08, 2024 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
Apr 05, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 93 |
Apr 04, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
Apr 03, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 186 |
Apr 02, 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 155 |
Apr 01, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 31 |
Mar 28, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
Mar 27, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
Mar 26, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
Mar 25, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
Mar 22, 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
Mar 21, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 72 |
Mar 20, 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 62 |
Mar 19, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 31 |
Mar 18, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
Mar 15, 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 62 |
Mar 14, 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
Mar 13, 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
Mar 12, 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
Mar 11, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
Mar 08, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 96 |
Mar 07, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 62 |
Mar 06, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
Mar 05, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
Mar 04, 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 31 |
Mar 01, 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
Feb 29, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
Feb 28, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
Feb 27, 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 279 |
Feb 26, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Feb 23, 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 40 |
Feb 22, 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
Feb 21, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
Feb 20, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
Feb 16, 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
Feb 15, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4 |
Feb 14, 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
Feb 13, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
Feb 12, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
Feb 09, 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 16 |
Feb 08, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 16 |
Feb 07, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
Feb 06, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Feb 05, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
Feb 02, 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
Feb 01, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 16 |
Jan 31, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
Jan 30, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
Jan 29, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
Jan 26, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
Jan 25, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 140 |
Jan 24, 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
Jan 23, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Jan 22, 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
Jan 19, 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
Jan 18, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
Jan 17, 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
Jan 16, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
Jan 12, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 28 |
Jan 11, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Jan 10, 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
Jan 09, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jan 08, 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
Jan 05, 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 24 |
Jan 04, 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
Jan 03, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
Jan 02, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
Dec 29, 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
Dec 28, 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
Dec 27, 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
Dec 26, 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
Dec 22, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
Dec 21, 2023 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
Dec 20, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
Dec 19, 2023 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
Dec 18, 2023 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
Dec 15, 2023 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
Dec 14, 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 62 |
Dec 13, 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
Dec 12, 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
Dec 11, 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |