Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 500 |
May 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 150 |
May 22, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
May 21, 2024 | 8.57 | 8.58 | 8.55 | 8.55 | 8.55 | 1,400 |
May 20, 2024 | 8.90 | 8.90 | 8.68 | 8.80 | 8.80 | 1,930 |
May 17, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
May 16, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 162 |
May 15, 2024 | 8.21 | 9.02 | 8.21 | 9.02 | 9.02 | 1,400 |
May 14, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 600 |
May 13, 2024 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | 1,102 |
May 10, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1,000 |
May 09, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
May 08, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
May 07, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
May 06, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
May 03, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
May 02, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
May 01, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Apr 30, 2024 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 1,750 |
Apr 29, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Apr 26, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Apr 25, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Apr 24, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Apr 23, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Apr 22, 2024 | 8.69 | 9.05 | 8.69 | 9.05 | 9.05 | 2,000 |
Apr 19, 2024 | 8.62 | 8.89 | 8.35 | 8.35 | 8.35 | 2,400 |
Apr 18, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
Apr 17, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1,000 |
Apr 16, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 100 |
Apr 15, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Apr 12, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
Apr 11, 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 3,000 |
Apr 10, 2024 | 7.56 | 8.09 | 7.56 | 7.90 | 7.90 | 3,601 |
Apr 09, 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2,000 |
Apr 08, 2024 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 2,457 |
Apr 05, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2,000 |
Apr 04, 2024 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 5,000 |
Apr 03, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,000 |
Apr 02, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,000 |
Apr 01, 2024 | 6.55 | 6.55 | 6.37 | 6.40 | 6.40 | 4,100 |
Mar 28, 2024 | 6.65 | 6.65 | 6.30 | 6.30 | 6.30 | 25,518 |
Mar 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3,000 |
Mar 25, 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1,300 |
Mar 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 13, 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 300 |
Mar 12, 2024 | 6.29 | 6.30 | 6.25 | 6.30 | 6.30 | 622 |
Mar 11, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 205 |
Mar 08, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Mar 07, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 150 |
Mar 06, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 150 |
Mar 05, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10,750 |
Mar 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 01, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 900 |
Feb 29, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
Feb 28, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
Feb 27, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
Feb 26, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 400 |
Feb 23, 2024 | 6.28 | 6.50 | 6.28 | 6.50 | 6.50 | 832 |
Feb 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Feb 21, 2024 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 1,150 |
Feb 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Feb 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
Feb 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Feb 14, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,100 |
Feb 13, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Feb 12, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Feb 09, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Feb 08, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Feb 07, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 100 |
Feb 06, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Feb 05, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Feb 02, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Feb 01, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Jan 31, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Jan 30, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Jan 29, 2024 | 5.50 | 6.03 | 5.40 | 6.03 | 6.03 | 3,336 |
Jan 26, 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 1,100 |
Jan 25, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Jan 24, 2024 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | 1,000 |
Jan 23, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
Jan 22, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 200 |
Jan 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Jan 18, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Jan 17, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
Jan 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jan 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,100 |
Jan 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jan 10, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,000 |
Jan 09, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,097 |
Jan 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,000 |
Jan 05, 2024 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | 1,190 |
Jan 04, 2024 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 4,130 |
Jan 03, 2024 | 4.45 | 4.79 | 4.40 | 4.79 | 4.79 | 11,505 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |