Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | 200 |
Apr 24, 2024 | 5.16 | 5.35 | 5.16 | 5.35 | 5.35 | 500 |
Apr 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
Apr 22, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2,500 |
Apr 19, 2024 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 2,800 |
Apr 18, 2024 | 5.11 | 5.11 | 4.95 | 5.05 | 5.05 | 3,500 |
Apr 17, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
Apr 16, 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 800 |
Apr 15, 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | 6,300 |
Apr 12, 2024 | 5.22 | 5.30 | 5.22 | 5.22 | 5.22 | 2,800 |
Apr 11, 2024 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | 5,500 |
Apr 10, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 500 |
Apr 09, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 500 |
Apr 08, 2024 | 5.21 | 5.35 | 5.20 | 5.28 | 5.28 | 3,600 |
Apr 05, 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 5,500 |
Apr 04, 2024 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | 8,400 |
Apr 03, 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 11,500 |
Apr 02, 2024 | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | 11,100 |
Apr 01, 2024 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | 4,200 |
Mar 28, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1,000 |
Mar 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 700 |
Mar 26, 2024 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 1,800 |
Mar 25, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1,200 |
Mar 22, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 400 |
Mar 21, 2024 | 4.21 | 4.37 | 4.21 | 4.36 | 4.36 | 8,200 |
Mar 20, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 100 |
Mar 19, 2024 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 2,200 |
Mar 18, 2024 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 4,300 |
Mar 15, 2024 | 3.97 | 4.10 | 3.97 | 4.05 | 4.05 | 4,200 |
Mar 14, 2024 | 3.97 | 4.12 | 3.76 | 3.76 | 3.76 | 8,800 |
Mar 13, 2024 | 3.83 | 3.83 | 3.81 | 3.83 | 3.83 | 3,200 |
Mar 12, 2024 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 1,500 |
Mar 11, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2,300 |
Mar 08, 2024 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | 2,300 |
Mar 07, 2024 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 2,800 |
Mar 06, 2024 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 2,700 |
Mar 05, 2024 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | 3,900 |
Mar 04, 2024 | 3.57 | 3.57 | 3.44 | 3.50 | 3.50 | 2,400 |
Mar 01, 2024 | 3.51 | 3.76 | 3.51 | 3.57 | 3.57 | 6,600 |
Feb 29, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1,000 |
Feb 28, 2024 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 600 |
Feb 27, 2024 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | 2,000 |
Feb 26, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 100 |
Feb 23, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1,100 |
Feb 22, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 700 |
Feb 21, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 400 |
Feb 20, 2024 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 6,500 |
Feb 16, 2024 | 3.18 | 3.31 | 3.18 | 3.21 | 3.21 | 3,400 |
Feb 15, 2024 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 4,600 |
Feb 14, 2024 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | 1,900 |
Feb 13, 2024 | 3.10 | 3.20 | 2.95 | 2.95 | 2.95 | 2,200 |
Feb 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
Feb 09, 2024 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 1,800 |
Feb 08, 2024 | 2.82 | 3.05 | 2.82 | 3.05 | 3.05 | 500 |
Feb 07, 2024 | 2.85 | 2.99 | 2.85 | 2.98 | 2.98 | 1,100 |
Feb 06, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
Feb 05, 2024 | 2.82 | 2.82 | 2.75 | 2.75 | 2.75 | 200 |
Feb 02, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
Feb 01, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 200 |
Jan 31, 2024 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | 300 |
Jan 30, 2024 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 4,600 |
Jan 29, 2024 | 2.82 | 3.00 | 2.81 | 3.00 | 3.00 | 5,200 |
Jan 26, 2024 | 2.87 | 2.90 | 2.83 | 2.90 | 2.90 | 5,200 |
Jan 25, 2024 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 2,500 |
Jan 24, 2024 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 4,800 |
Jan 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
Jan 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 100 |
Jan 19, 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 1,200 |
Jan 18, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1,900 |
Jan 17, 2024 | 3.01 | 3.01 | 2.85 | 2.90 | 2.90 | 2,000 |
Jan 16, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2,100 |
Jan 15, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1,400 |
Jan 12, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4,000 |
Jan 11, 2024 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 5,100 |
Jan 10, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 100 |
Jan 09, 2024 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | 500 |
Jan 08, 2024 | 3.12 | 3.25 | 3.05 | 3.05 | 3.05 | 6,100 |
Jan 05, 2024 | 3.35 | 3.37 | 3.26 | 3.27 | 3.27 | 5,100 |
Jan 04, 2024 | 3.30 | 3.49 | 3.30 | 3.32 | 3.32 | 5,300 |
Jan 03, 2024 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 1,400 |
Jan 02, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
Dec 29, 2023 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 600 |
Dec 28, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 100 |
Dec 27, 2023 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1,300 |
Dec 22, 2023 | 3.35 | 3.35 | 3.17 | 3.28 | 3.28 | 3,400 |
Dec 21, 2023 | 3.64 | 3.64 | 3.34 | 3.34 | 3.34 | 2,100 |
Dec 20, 2023 | 3.46 | 3.80 | 3.46 | 3.71 | 3.71 | 1,000 |
Dec 19, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
Dec 18, 2023 | 3.17 | 3.44 | 3.17 | 3.35 | 3.35 | 400 |
Dec 15, 2023 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 2,000 |
Dec 14, 2023 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 1,600 |
Dec 13, 2023 | 2.66 | 2.78 | 2.66 | 2.78 | 2.78 | 3,000 |
Dec 12, 2023 | 2.70 | 2.70 | 2.48 | 2.48 | 2.48 | 1,200 |
Dec 11, 2023 | 2.98 | 2.98 | 2.85 | 2.85 | 2.85 | 3,200 |
Dec 08, 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1,000 |
Dec 07, 2023 | 3.10 | 3.10 | 2.83 | 2.85 | 2.85 | 11,600 |
Dec 06, 2023 | 3.58 | 3.58 | 3.09 | 3.09 | 3.09 | 2,000 |
Dec 05, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 100 |
Dec 04, 2023 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | 300 |
Dec 01, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |