Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.3210 | 4.4150 | 4.3160 | 4.3160 | 4.3160 | 2,692 |
May 02, 2024 | 4.3700 | 4.3700 | 4.3320 | 4.3320 | 4.3320 | 1,800 |
Apr 30, 2024 | 4.3320 | 4.3320 | 4.2000 | 4.2960 | 4.2960 | 8,800 |
Apr 29, 2024 | 4.4110 | 4.4500 | 4.4110 | 4.4500 | 4.4500 | 67,730 |
Apr 26, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
Apr 25, 2024 | 4.2940 | 4.3940 | 4.2940 | 4.3830 | 4.3830 | 16,607 |
Apr 24, 2024 | 4.3370 | 4.3790 | 4.3180 | 4.3180 | 4.3180 | 2,650 |
Apr 23, 2024 | 4.1580 | 4.2700 | 4.0740 | 4.2700 | 4.2700 | 8,774 |
Apr 22, 2024 | 4.1860 | 4.2600 | 4.0510 | 4.1950 | 4.1950 | 33,640 |
Apr 19, 2024 | 4.2010 | 4.3760 | 4.1970 | 4.3760 | 4.3760 | 6,958 |
Apr 18, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
Apr 17, 2024 | 4.2510 | 4.3300 | 4.2510 | 4.3300 | 4.3300 | 2,900 |
Apr 16, 2024 | 4.2650 | 4.2660 | 4.1630 | 4.2210 | 4.2210 | 10,848 |
Apr 15, 2024 | 4.4190 | 4.4260 | 4.2930 | 4.2930 | 4.2930 | 15,000 |
Apr 12, 2024 | 4.4250 | 4.5800 | 4.2740 | 4.2740 | 4.2740 | 21,235 |
Apr 11, 2024 | 4.4580 | 4.4610 | 4.3550 | 4.4610 | 4.4610 | 1,310 |
Apr 10, 2024 | 4.3810 | 4.4480 | 4.1380 | 4.4400 | 4.4400 | 23,153 |
Apr 09, 2024 | 4.2940 | 4.5000 | 4.2940 | 4.3980 | 4.3980 | 7,005 |
Apr 08, 2024 | 4.3990 | 4.4690 | 4.3670 | 4.3670 | 4.3670 | 6,131 |
Apr 05, 2024 | 4.1380 | 4.3620 | 4.0700 | 4.3510 | 4.3510 | 29,935 |
Apr 04, 2024 | 4.1910 | 4.3250 | 4.1080 | 4.1620 | 4.1620 | 14,144 |
Apr 03, 2024 | 3.7800 | 4.1800 | 3.7060 | 4.1800 | 4.1800 | 14,136 |
Apr 02, 2024 | 3.5490 | 3.6770 | 3.5480 | 3.6770 | 3.6770 | 8,159 |
Mar 28, 2024 | 3.2950 | 3.4720 | 3.2950 | 3.4720 | 3.4720 | 1,413 |
Mar 27, 2024 | 3.1790 | 3.2940 | 3.1790 | 3.2940 | 3.2940 | 2,100 |
Mar 26, 2024 | 3.1620 | 3.2890 | 3.1550 | 3.2890 | 3.2890 | 5,250 |
Mar 25, 2024 | 3.1060 | 3.2510 | 3.1060 | 3.2510 | 3.2510 | 900 |
Mar 22, 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
Mar 21, 2024 | 3.1960 | 3.1960 | 3.1840 | 3.1840 | 3.1840 | 1,404 |
Mar 20, 2024 | 2.9880 | 3.1900 | 2.9880 | 3.1900 | 3.1900 | 7,150 |
Mar 19, 2024 | 3.0660 | 3.1180 | 2.9710 | 2.9710 | 2.9710 | 3,013 |
Mar 18, 2024 | 3.1730 | 3.1730 | 3.1280 | 3.1280 | 3.1280 | 197 |
Mar 15, 2024 | 3.0760 | 3.1770 | 3.0760 | 3.1770 | 3.1770 | 6,540 |
Mar 14, 2024 | 3.1020 | 3.1690 | 3.0850 | 3.0850 | 3.0850 | 1,631 |
Mar 13, 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
Mar 12, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Mar 11, 2024 | 2.9930 | 3.1240 | 2.9470 | 3.1240 | 3.1240 | 7,800 |
Mar 08, 2024 | 2.9110 | 3.0030 | 2.9110 | 3.0030 | 3.0030 | 2,470 |
Mar 07, 2024 | 2.7620 | 2.8590 | 2.7620 | 2.7830 | 2.7830 | 19,081 |
Mar 06, 2024 | 2.7510 | 2.7510 | 2.7490 | 2.7490 | 2.7490 | 80 |
Mar 05, 2024 | 2.7570 | 2.8640 | 2.7570 | 2.7710 | 2.7710 | 14,012 |
Mar 04, 2024 | 2.6500 | 2.8230 | 2.6500 | 2.7170 | 2.7170 | 10,000 |
Mar 01, 2024 | 2.4890 | 2.7200 | 2.4840 | 2.7200 | 2.7200 | 5,988 |
Feb 29, 2024 | 2.4220 | 2.5400 | 2.4220 | 2.4840 | 2.4840 | 5,762 |
Feb 28, 2024 | 2.4520 | 2.5200 | 2.4520 | 2.5080 | 2.5080 | 2,638 |
Feb 27, 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
Feb 26, 2024 | 2.5010 | 2.5470 | 2.4520 | 2.4520 | 2.4520 | 388 |
Feb 23, 2024 | 2.5010 | 2.5560 | 2.5010 | 2.5500 | 2.5500 | 4,380 |
Feb 22, 2024 | 2.5690 | 2.5690 | 2.5330 | 2.5330 | 2.5330 | 500 |
Feb 21, 2024 | 2.5740 | 2.5780 | 2.5660 | 2.5660 | 2.5660 | 1,787 |
Feb 20, 2024 | 2.5870 | 2.6540 | 2.5640 | 2.5640 | 2.5640 | 5,150 |
Feb 19, 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
Feb 16, 2024 | 2.6500 | 2.6700 | 2.6320 | 2.6360 | 2.6360 | 6,800 |
Feb 15, 2024 | 2.5680 | 2.6490 | 2.5680 | 2.6490 | 2.6490 | 500 |
Feb 14, 2024 | 2.5230 | 2.5980 | 2.5230 | 2.5980 | 2.5980 | 2,100 |
Feb 13, 2024 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | - |
Feb 12, 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | - |
Feb 09, 2024 | 2.7320 | 2.8090 | 2.7320 | 2.8090 | 2.8090 | 150 |
Feb 08, 2024 | 2.7860 | 2.8380 | 2.7070 | 2.7790 | 2.7790 | 9,360 |
Feb 07, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
Feb 06, 2024 | 2.8310 | 2.8900 | 2.8310 | 2.8900 | 2.8900 | 5,000 |
Feb 05, 2024 | 2.8830 | 2.8830 | 2.8240 | 2.8240 | 2.8240 | 3,786 |
Feb 02, 2024 | 2.8990 | 2.9780 | 2.8990 | 2.9200 | 2.9200 | 4,850 |
Feb 01, 2024 | 2.7900 | 2.9200 | 2.7870 | 2.9200 | 2.9200 | 781 |
Jan 31, 2024 | 2.8160 | 2.8800 | 2.8160 | 2.8800 | 2.8800 | 10,000 |
Jan 30, 2024 | 2.8650 | 2.9340 | 2.8500 | 2.8500 | 2.8500 | 24,300 |
Jan 29, 2024 | 2.8190 | 2.9250 | 2.8190 | 2.9250 | 2.9250 | 880 |
Jan 26, 2024 | 2.8310 | 2.8500 | 2.8310 | 2.8500 | 2.8500 | 1,500 |
Jan 25, 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
Jan 24, 2024 | 2.8410 | 2.9300 | 2.8410 | 2.8490 | 2.8490 | 4,900 |
Jan 23, 2024 | 2.7930 | 2.9010 | 2.7930 | 2.8430 | 2.8430 | 4,035 |
Jan 22, 2024 | 2.7970 | 2.8370 | 2.6950 | 2.8370 | 2.8370 | 3,110 |
Jan 19, 2024 | 2.9070 | 2.9070 | 2.8000 | 2.8000 | 2.8000 | 5,300 |
Jan 18, 2024 | 3.2360 | 3.2500 | 2.8980 | 2.8980 | 2.8980 | 500 |
Jan 17, 2024 | 3.3320 | 3.3320 | 3.2500 | 3.2500 | 3.2500 | 500 |
Jan 16, 2024 | 3.4210 | 3.4490 | 3.3660 | 3.3660 | 3.3660 | 8,700 |
Jan 15, 2024 | 3.4510 | 3.4640 | 3.4510 | 3.4640 | 3.4640 | 350 |
Jan 12, 2024 | 3.2910 | 3.5170 | 3.2910 | 3.5170 | 3.5170 | 9,360 |
Jan 11, 2024 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | 3.3100 | 500 |
Jan 10, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
Jan 09, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
Jan 08, 2024 | 3.2950 | 3.3300 | 3.2950 | 3.3300 | 3.3300 | 1,000 |
Jan 05, 2024 | 3.3120 | 3.3490 | 3.3120 | 3.3490 | 3.3490 | 230 |
Jan 04, 2024 | 3.3000 | 3.3010 | 3.2740 | 3.2740 | 3.2740 | 8,185 |
Jan 03, 2024 | 3.3810 | 3.3810 | 3.2890 | 3.2890 | 3.2890 | 6,850 |
Jan 02, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
Dec 29, 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
Dec 28, 2023 | 3.5870 | 3.5870 | 3.5410 | 3.5790 | 3.5790 | 2,390 |
Dec 27, 2023 | 3.5700 | 3.5710 | 3.5700 | 3.5710 | 3.5710 | 1,900 |
Dec 22, 2023 | 3.5690 | 3.6500 | 3.5690 | 3.6500 | 3.6500 | 5,310 |
Dec 21, 2023 | 3.5030 | 3.5960 | 3.5030 | 3.5960 | 3.5960 | 1,130 |
Dec 20, 2023 | 3.6210 | 3.6930 | 3.6210 | 3.6930 | 3.6930 | 250 |
Dec 19, 2023 | 3.5030 | 3.6490 | 3.5030 | 3.6490 | 3.6490 | 1,385 |
Dec 18, 2023 | 3.6030 | 3.6460 | 3.4850 | 3.4850 | 3.4850 | 3,700 |
Dec 15, 2023 | 3.5410 | 3.6600 | 3.5410 | 3.5710 | 3.5710 | 2,476 |
Dec 14, 2023 | 3.5250 | 3.6110 | 3.5250 | 3.6110 | 3.6110 | 910 |
Dec 13, 2023 | 3.2310 | 3.3180 | 3.2310 | 3.3180 | 3.3180 | 4,600 |
Dec 12, 2023 | 3.4040 | 3.4500 | 3.3030 | 3.3030 | 3.3030 | 2,205 |
Dec 11, 2023 | 3.3400 | 3.3490 | 3.3400 | 3.3490 | 3.3490 | 600 |
Dec 08, 2023 | 3.4420 | 3.4470 | 3.3770 | 3.3770 | 3.3770 | 1,740 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |