Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
May 01, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
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 | 500 |
Apr 24, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Apr 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Apr 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Apr 19, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Apr 18, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
Apr 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
Apr 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
Apr 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
Apr 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 11, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 2,300 |
Apr 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Apr 09, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,000 |
Apr 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Apr 05, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 2,200 |
Apr 04, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
Apr 03, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 02, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 01, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Mar 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Mar 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Mar 26, 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 400 |
Mar 25, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Mar 22, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Mar 21, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Mar 20, 2024 | 5.99 | 6.18 | 5.99 | 6.18 | 6.18 | 700 |
Mar 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 600 |
Mar 18, 2024 | 5.59 | 6.00 | 5.59 | 6.00 | 6.00 | 800 |
Mar 15, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 14, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 13, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 12, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 11, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Mar 08, 2024 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 400 |
Mar 07, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
Mar 06, 2024 | 5.53 | 5.80 | 5.53 | 5.80 | 5.80 | 500 |
Mar 05, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Mar 04, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Mar 01, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Feb 29, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Feb 28, 2024 | 5.07 | 5.54 | 5.07 | 5.54 | 5.54 | 300 |
Feb 27, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 100 |
Feb 26, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Feb 23, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Feb 22, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100 |
Feb 21, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Feb 20, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 100 |
Feb 16, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Feb 15, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Feb 14, 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 900 |
Feb 13, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Feb 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Feb 09, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Feb 08, 2024 | 5.25 | 5.30 | 4.98 | 5.30 | 5.30 | 6,200 |
Feb 07, 2024 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | 2,200 |
Feb 06, 2024 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | 800 |
Feb 05, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Feb 02, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Feb 01, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Jan 31, 2024 | 5.56 | 5.77 | 5.56 | 5.74 | 5.74 | 1,200 |
Jan 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jan 29, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jan 26, 2024 | 5.56 | 5.85 | 5.56 | 5.85 | 5.85 | 700 |
Jan 25, 2024 | 5.92 | 6.00 | 5.89 | 5.89 | 5.89 | 600 |
Jan 24, 2024 | 6.15 | 6.17 | 6.13 | 6.15 | 6.15 | 21,500 |
Jan 23, 2024 | 5.90 | 6.07 | 5.75 | 5.90 | 5.90 | 740,400 |
Jan 22, 2024 | 5.60 | 5.98 | 5.60 | 5.98 | 5.98 | 4,300 |
Jan 19, 2024 | 5.45 | 5.78 | 5.30 | 5.30 | 5.30 | 7,000 |
Jan 18, 2024 | 5.25 | 5.54 | 5.25 | 5.48 | 5.48 | 1,000 |
Jan 17, 2024 | 5.00 | 5.26 | 5.00 | 5.20 | 5.20 | 10,200 |
Jan 16, 2024 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 4,100 |
Jan 12, 2024 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | 300 |
Jan 11, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
Jan 10, 2024 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2,100 |
Jan 09, 2024 | 4.49 | 4.58 | 4.48 | 4.58 | 4.58 | 300 |
Jan 08, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
Jan 05, 2024 | 4.30 | 4.37 | 4.11 | 4.37 | 4.37 | 4,800 |
Jan 04, 2024 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | 300 |
Jan 03, 2024 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 1,200 |
Jan 02, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
Dec 29, 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 200 |
Dec 28, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
Dec 27, 2023 | 4.59 | 4.59 | 4.25 | 4.50 | 4.50 | 6,600 |
Dec 26, 2023 | 4.19 | 4.58 | 4.11 | 4.58 | 4.58 | 6,100 |
Dec 22, 2023 | 3.94 | 4.19 | 3.94 | 4.19 | 4.19 | 500 |
Dec 21, 2023 | 3.93 | 3.95 | 3.75 | 3.79 | 3.79 | 5,600 |
Dec 20, 2023 | 3.58 | 4.00 | 3.58 | 3.78 | 3.78 | 6,800 |
Dec 19, 2023 | 3.47 | 3.50 | 3.47 | 3.47 | 3.47 | 1,300 |
Dec 18, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
Dec 15, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
Dec 14, 2023 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | 3,500 |
Dec 13, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
Dec 12, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
Dec 11, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
Dec 08, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |