Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 830 |
May 17, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
May 16, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
May 15, 2024 | 3.5030 | 3.5670 | 3.5030 | 3.5670 | 3.5670 | 830 |
May 14, 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
May 13, 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
May 10, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
May 09, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
May 08, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
May 07, 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
May 06, 2024 | 3.2750 | 3.3320 | 3.2750 | 3.3320 | 3.3320 | 1,000 |
May 03, 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
May 02, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
Apr 30, 2024 | 2.9560 | 2.9560 | 2.9260 | 2.9260 | 2.9260 | 600 |
Apr 29, 2024 | 2.8730 | 2.8810 | 2.8730 | 2.8810 | 2.8810 | 1,200 |
Apr 26, 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
Apr 25, 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
Apr 24, 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
Apr 23, 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
Apr 22, 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | - |
Apr 19, 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
Apr 18, 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
Apr 17, 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
Apr 16, 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
Apr 15, 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
Apr 12, 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
Apr 11, 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
Apr 10, 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
Apr 09, 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
Apr 08, 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
Apr 05, 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
Apr 04, 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
Apr 03, 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
Apr 02, 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
Mar 28, 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
Mar 27, 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
Mar 26, 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
Mar 25, 2024 | 2.9240 | 2.9240 | 2.8880 | 2.8880 | 2.8880 | 1,200 |
Mar 22, 2024 | 2.9560 | 2.9560 | 2.9240 | 2.9240 | 2.9240 | 1,200 |
Mar 21, 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
Mar 20, 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
Mar 19, 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
Mar 18, 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
Mar 15, 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
Mar 14, 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
Mar 13, 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
Mar 12, 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
Mar 11, 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
Mar 08, 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
Mar 07, 2024 | 2.8300 | 2.9420 | 2.8300 | 2.9420 | 2.9420 | 1,200 |
Mar 06, 2024 | 2.8940 | 2.8940 | 2.8300 | 2.8300 | 2.8300 | 10 |
Mar 05, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Mar 04, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Mar 01, 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
Feb 29, 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
Feb 28, 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
Feb 27, 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
Feb 26, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
Feb 23, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
Feb 22, 2024 | 2.8750 | 2.8750 | 2.7780 | 2.7780 | 2.7780 | 175 |
Feb 21, 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
Feb 20, 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
Feb 19, 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
Feb 16, 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
Feb 15, 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
Feb 14, 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
Feb 13, 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
Feb 12, 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
Feb 09, 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
Feb 08, 2024 | 3.5710 | 3.5950 | 3.5490 | 3.5950 | 3.5950 | 4,141 |
Feb 07, 2024 | 3.5920 | 3.5920 | 3.4780 | 3.4780 | 3.4780 | 937 |
Feb 06, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
Feb 05, 2024 | 3.6460 | 3.6460 | 3.5920 | 3.5920 | 3.5920 | 1,800 |
Feb 02, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
Feb 01, 2024 | 3.3750 | 3.6460 | 3.3750 | 3.6460 | 3.6460 | 8,800 |
Jan 31, 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
Jan 30, 2024 | 3.2860 | 3.3210 | 3.2860 | 3.3210 | 3.3210 | 1,800 |
Jan 29, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
Jan 26, 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
Jan 25, 2024 | 3.3100 | 3.3100 | 3.2970 | 3.2970 | 3.2970 | 300 |
Jan 24, 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
Jan 23, 2024 | 3.1730 | 3.2250 | 3.1730 | 3.2250 | 3.2250 | 1,806 |
Jan 22, 2024 | 3.1990 | 3.1990 | 3.1320 | 3.1320 | 3.1320 | 1,800 |
Jan 19, 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
Jan 18, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
Jan 17, 2024 | 3.3920 | 3.3920 | 3.2340 | 3.2350 | 3.2350 | 2,315 |
Jan 16, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
Jan 15, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
Jan 12, 2024 | 3.0620 | 3.2200 | 3.0620 | 3.2200 | 3.2200 | 1,500 |
Jan 11, 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
Jan 10, 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
Jan 09, 2024 | 2.7660 | 2.8220 | 2.7660 | 2.8220 | 2.8220 | 1,800 |
Jan 08, 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
Jan 05, 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
Jan 04, 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
Jan 03, 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
Jan 02, 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
Dec 29, 2023 | 2.5340 | 2.5340 | 2.5160 | 2.5160 | 2.5160 | - |
Dec 28, 2023 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
Dec 27, 2023 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |