Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
May 01, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 29, 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 8,000 |
Apr 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 25, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 24, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,700 |
Apr 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 400 |
Apr 18, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
Apr 17, 2024 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | 6,000 |
Apr 16, 2024 | 5.67 | 5.67 | 5.59 | 5.64 | 5.64 | 4,400 |
Apr 15, 2024 | 5.58 | 5.58 | 5.56 | 5.58 | 5.58 | 6,100 |
Apr 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Apr 11, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Apr 10, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Apr 09, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1,000 |
Apr 08, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Apr 05, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 700 |
Apr 04, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Apr 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Apr 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 300 |
Apr 01, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 400 |
Mar 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
Mar 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Mar 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
Mar 25, 2024 | 6.04 | 6.04 | 5.80 | 6.04 | 6.04 | 400 |
Mar 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Mar 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Mar 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Mar 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Mar 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
Mar 15, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Mar 14, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
Mar 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,600 |
Mar 12, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Mar 11, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 400 |
Mar 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,100 |
Mar 07, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Mar 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 200 |
Mar 05, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
Mar 04, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
Mar 01, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
Feb 29, 2024 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 300 |
Feb 28, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 27, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 16, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 15, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 14, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 13, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 12, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 09, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 08, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Feb 07, 2024 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | 3,700 |
Feb 06, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Feb 05, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Feb 02, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Feb 01, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Jan 31, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Jan 30, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Jan 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Jan 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
Jan 25, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 100 |
Jan 24, 2024 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 8,000 |
Jan 23, 2024 | 5.99 | 6.09 | 5.88 | 5.88 | 5.88 | 4,400 |
Jan 22, 2024 | 5.76 | 5.91 | 5.76 | 5.91 | 5.91 | 1,600 |
Jan 19, 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 5,100 |
Jan 18, 2024 | 5.25 | 5.34 | 5.13 | 5.34 | 5.34 | 1,400 |
Jan 17, 2024 | 4.66 | 5.10 | 4.66 | 5.10 | 5.10 | 9,400 |
Jan 16, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
Jan 12, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
Jan 11, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
Jan 10, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
Jan 09, 2024 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 400 |
Jan 08, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
Jan 05, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
Jan 04, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,000 |
Jan 03, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
Jan 02, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
Dec 29, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 500 |
Dec 28, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
Dec 27, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
Dec 26, 2023 | 4.11 | 4.46 | 4.11 | 4.38 | 4.38 | 2,400 |
Dec 22, 2023 | 3.77 | 4.00 | 3.77 | 4.00 | 4.00 | 2,100 |
Dec 21, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
Dec 20, 2023 | 3.58 | 3.76 | 3.55 | 3.76 | 3.76 | 1,800 |
Dec 19, 2023 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 200 |
Dec 18, 2023 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 3,200 |
Dec 15, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
Dec 14, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
Dec 13, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
Dec 12, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
Dec 11, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
Dec 08, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |