Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 4.1410 | 4.1410 | 4.1180 | 4.1180 | 4.1180 | 5,000 |
May 09, 2024 | 4.1520 | 4.2260 | 4.1520 | 4.2110 | 4.2110 | - |
May 08, 2024 | 4.2580 | 4.2580 | 4.1980 | 4.1980 | 4.1980 | 33,250 |
May 07, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 30,000 |
May 06, 2024 | 4.2410 | 4.2840 | 4.2410 | 4.2770 | 4.2770 | 1,628 |
May 03, 2024 | 4.2270 | 4.2500 | 4.2270 | 4.2500 | 4.2500 | 2,000 |
May 02, 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
Apr 30, 2024 | 4.2410 | 4.2620 | 4.2020 | 4.2020 | 4.2020 | 1,847 |
Apr 29, 2024 | 4.1740 | 4.2530 | 4.1740 | 4.2530 | 4.2530 | 2,846 |
Apr 26, 2024 | 4.1360 | 4.2100 | 4.1360 | 4.2100 | 4.2100 | 4,285 |
Apr 25, 2024 | 4.0930 | 4.1300 | 4.0930 | 4.1300 | 4.1300 | 1,000 |
Apr 24, 2024 | 4.1270 | 4.1610 | 4.1080 | 4.1080 | 4.1080 | 2,226 |
Apr 23, 2024 | 4.0870 | 4.1600 | 4.0870 | 4.1330 | 4.1330 | 8,420 |
Apr 22, 2024 | 3.9920 | 4.0590 | 3.9920 | 4.0590 | 4.0590 | 12,120 |
Apr 19, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
Apr 18, 2024 | 3.8840 | 3.9430 | 3.8840 | 3.9190 | 3.9190 | 4,713 |
Apr 17, 2024 | 3.8520 | 3.9190 | 3.8520 | 3.9150 | 3.9150 | 736 |
Apr 16, 2024 | 3.8970 | 3.8970 | 3.8780 | 3.8790 | 3.8790 | 3,278 |
Apr 15, 2024 | 3.9390 | 3.9420 | 3.9280 | 3.9280 | 3.9280 | 2,366 |
Apr 12, 2024 | 3.9050 | 3.9660 | 3.9050 | 3.9660 | 3.9660 | 500 |
Apr 11, 2024 | 3.9600 | 3.9600 | 3.9080 | 3.9080 | 3.9080 | 2,153 |
Apr 10, 2024 | 3.9860 | 3.9870 | 3.9380 | 3.9380 | 3.9380 | 698 |
Apr 09, 2024 | 3.9450 | 3.9900 | 3.9450 | 3.9720 | 3.9720 | 1,800 |
Apr 08, 2024 | 3.9530 | 3.9840 | 3.9530 | 3.9840 | 3.9840 | 261 |
Apr 05, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
Apr 04, 2024 | 4.0230 | 4.0890 | 4.0230 | 4.0890 | 4.0890 | 943 |
Apr 03, 2024 | 4.0430 | 4.0850 | 4.0430 | 4.0820 | 4.0820 | 373 |
Apr 02, 2024 | 4.0100 | 4.1070 | 4.0100 | 4.0620 | 4.0620 | 22,177 |
Mar 28, 2024 | 4.0560 | 4.1250 | 4.0560 | 4.1010 | 4.1010 | 2,232 |
Mar 27, 2024 | 4.0250 | 4.1120 | 4.0230 | 4.1120 | 4.1120 | 5,287 |
Mar 26, 2024 | 3.9920 | 4.0310 | 3.9920 | 4.0310 | 4.0310 | 3,493 |
Mar 25, 2024 | 3.9520 | 3.9930 | 3.9520 | 3.9930 | 3.9930 | 185 |
Mar 22, 2024 | 3.9210 | 4.0030 | 3.9210 | 4.0020 | 4.0020 | 2,441 |
Mar 21, 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 2,000 |
Mar 20, 2024 | 3.8920 | 3.9200 | 3.8920 | 3.9110 | 3.9110 | 302 |
Mar 19, 2024 | 3.8920 | 3.9080 | 3.8920 | 3.9070 | 3.9070 | 29,584 |
Mar 18, 2024 | 3.9140 | 3.9140 | 3.9050 | 3.9050 | 3.9050 | 2,069 |
Mar 15, 2024 | 3.7980 | 3.9090 | 3.7980 | 3.8600 | 3.8600 | 282 |
Mar 14, 2024 | 3.8680 | 3.9020 | 3.8680 | 3.8680 | 3.8680 | 1,321 |
Mar 13, 2024 | 3.8840 | 3.8940 | 3.8840 | 3.8940 | 3.8940 | 4,290 |
Mar 12, 2024 | 3.8830 | 3.8920 | 3.8750 | 3.8750 | 3.8750 | 2,142 |
Mar 11, 2024 | 3.8000 | 3.8670 | 3.8000 | 3.8610 | 3.8610 | 573 |
Mar 08, 2024 | 3.7990 | 3.8350 | 3.7990 | 3.8230 | 3.8230 | 4,000 |
Mar 07, 2024 | 3.8530 | 3.8530 | 3.8180 | 3.8180 | 3.8180 | 65 |
Mar 06, 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 80 |
Mar 05, 2024 | 3.7990 | 3.8270 | 3.7990 | 3.8190 | 3.8190 | 11,301 |
Mar 04, 2024 | 3.7950 | 3.8190 | 3.7950 | 3.8190 | 3.8190 | 371 |
Mar 01, 2024 | 3.7940 | 3.8290 | 3.7940 | 3.8290 | 3.8290 | 800 |
Feb 29, 2024 | 3.7990 | 3.8080 | 3.7990 | 3.8080 | 3.8080 | 455 |
Feb 28, 2024 | 3.7810 | 3.8690 | 3.7810 | 3.8250 | 3.8250 | 4,081 |
Feb 27, 2024 | 3.7480 | 3.7840 | 3.7480 | 3.7840 | 3.7840 | - |
Feb 26, 2024 | 3.7650 | 3.7670 | 3.7540 | 3.7550 | 3.7550 | 1,683 |
Feb 23, 2024 | 3.7070 | 3.7520 | 3.7060 | 3.7440 | 3.7440 | 4,798 |
Feb 22, 2024 | 3.6880 | 3.7820 | 3.6600 | 3.7680 | 3.7680 | 2,653 |
Feb 21, 2024 | 3.6420 | 3.6820 | 3.6420 | 3.6820 | 3.6820 | 2,093 |
Feb 20, 2024 | 3.6220 | 3.6320 | 3.6220 | 3.6320 | 3.6320 | 236 |
Feb 19, 2024 | 3.6020 | 3.6300 | 3.5640 | 3.6300 | 3.6300 | 6,724 |
Feb 16, 2024 | 3.6080 | 3.6080 | 3.5510 | 3.5510 | 3.5510 | 5,804 |
Feb 15, 2024 | 3.6040 | 3.6140 | 3.5870 | 3.6140 | 3.6140 | 5,539 |
Feb 14, 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
Feb 13, 2024 | 3.5740 | 3.6340 | 3.5740 | 3.6340 | 3.6340 | 5,078 |
Feb 12, 2024 | 3.5680 | 3.6020 | 3.5670 | 3.6020 | 3.6020 | 1,604 |
Feb 09, 2024 | 3.6100 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 280 |
Feb 08, 2024 | 3.5930 | 3.6260 | 3.5640 | 3.6260 | 3.6260 | 4,056 |
Feb 07, 2024 | 3.6320 | 3.6320 | 3.6160 | 3.6160 | 3.6160 | 2,000 |
Feb 06, 2024 | 3.6600 | 3.6600 | 3.6380 | 3.6380 | 3.6380 | 320 |
Feb 05, 2024 | 3.6620 | 3.7040 | 3.6620 | 3.6990 | 3.6990 | 450 |
Feb 02, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
Feb 01, 2024 | 3.7540 | 3.7670 | 3.7540 | 3.7560 | 3.7560 | - |
Jan 31, 2024 | 3.7670 | 3.7780 | 3.7600 | 3.7700 | 3.7700 | 10,983 |
Jan 30, 2024 | 3.8380 | 3.8380 | 3.7680 | 3.7680 | 3.7680 | 789 |
Jan 29, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 5,540 |
Jan 26, 2024 | 3.7360 | 3.7820 | 3.7360 | 3.7820 | 3.7820 | 21 |
Jan 25, 2024 | 3.7940 | 3.7950 | 3.7940 | 3.7950 | 3.7950 | 5,402 |
Jan 24, 2024 | 3.8250 | 3.8250 | 3.8150 | 3.8150 | 3.8150 | 3,000 |
Jan 23, 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
Jan 22, 2024 | 3.7700 | 3.8000 | 3.7700 | 3.8000 | 3.8000 | 6,246 |
Jan 19, 2024 | 3.7450 | 3.7860 | 3.7450 | 3.7800 | 3.7800 | 1,300 |
Jan 18, 2024 | 3.7300 | 3.7490 | 3.7210 | 3.7220 | 3.7220 | 1,617 |
Jan 17, 2024 | 3.7380 | 3.7450 | 3.7310 | 3.7310 | 3.7310 | 435 |
Jan 16, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
Jan 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2,039 |
Jan 12, 2024 | 3.7080 | 3.7220 | 3.7080 | 3.7220 | 3.7220 | 5,000 |
Jan 11, 2024 | 3.7160 | 3.7250 | 3.7160 | 3.7180 | 3.7180 | 6,834 |
Jan 10, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 550 |
Jan 09, 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
Jan 08, 2024 | 3.7400 | 3.7400 | 3.6910 | 3.7210 | 3.7210 | 3,420 |
Jan 05, 2024 | 3.6770 | 3.6880 | 3.6680 | 3.6880 | 3.6880 | 1,868 |
Jan 04, 2024 | 3.6690 | 3.6950 | 3.6680 | 3.6950 | 3.6950 | 6,662 |
Jan 03, 2024 | 3.6120 | 3.6630 | 3.6120 | 3.6580 | 3.6580 | 1,350 |
Jan 02, 2024 | 3.5520 | 3.6280 | 3.5520 | 3.6280 | 3.6280 | 2,100 |
Dec 29, 2023 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
Dec 28, 2023 | 3.5710 | 3.5710 | 3.5370 | 3.5370 | 3.5370 | 1,924 |
Dec 27, 2023 | 3.6020 | 3.6020 | 3.5580 | 3.5600 | 3.5600 | 1,600 |
Dec 22, 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
Dec 21, 2023 | 3.6690 | 3.6690 | 3.6160 | 3.6160 | 3.6160 | 5,000 |
Dec 20, 2023 | 3.7740 | 3.7740 | 3.6820 | 3.6820 | 3.6820 | 630 |
Dec 19, 2023 | 3.6100 | 3.7500 | 3.5580 | 3.7500 | 3.7500 | 9,252 |
Dec 18, 2023 | 3.6510 | 3.6510 | 3.5990 | 3.5990 | 3.5990 | 2,000 |
Dec 15, 2023 | 3.6400 | 3.6700 | 3.6310 | 3.6320 | 3.6320 | 33,768 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |