Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 663 |
May 20, 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
May 17, 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
May 16, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
May 15, 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
May 14, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
May 13, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
May 10, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
May 09, 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
May 08, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
May 07, 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
May 06, 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
May 03, 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
May 02, 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
Apr 30, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
Apr 29, 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
Apr 26, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
Apr 25, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
Apr 24, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
Apr 23, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
Apr 22, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
Apr 19, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
Apr 18, 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
Apr 17, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
Apr 16, 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
Apr 15, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
Apr 12, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
Apr 11, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
Apr 10, 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
Apr 09, 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
Apr 08, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
Apr 05, 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
Apr 04, 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
Apr 03, 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
Apr 02, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Mar 28, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
Mar 27, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
Mar 26, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
Mar 25, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
Mar 22, 2024 | 3.3600 | 3.6300 | 3.3600 | 3.6300 | 3.6300 | 663 |
Mar 21, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
Mar 20, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Mar 19, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Mar 18, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Mar 15, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
Mar 14, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
Mar 13, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Mar 12, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Mar 11, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
Mar 08, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
Mar 07, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Mar 06, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Mar 05, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
Mar 04, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
Mar 01, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Feb 29, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
Feb 28, 2024 | 2.1800 | 2.7900 | 2.1800 | 2.7900 | 2.7900 | 7,500 |
Feb 27, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Feb 26, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Feb 23, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
Feb 22, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
Feb 21, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Feb 20, 2024 | 2.1700 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
Feb 19, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Feb 16, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Feb 15, 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3500 | 2.3500 | 16,000 |
Feb 14, 2024 | 1.9250 | 2.0600 | 1.9250 | 2.0600 | 2.0600 | 1,000 |
Feb 13, 2024 | 2.5000 | 2.5800 | 1.9550 | 1.9700 | 1.9700 | 21,014 |
Feb 12, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
Feb 09, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
Feb 08, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Feb 07, 2024 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 2,000 |
Feb 06, 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 2,500 |
Feb 05, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Feb 02, 2024 | 4.0700 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 1,000 |
Feb 01, 2024 | 3.5900 | 3.8500 | 3.5900 | 3.8500 | 3.8500 | 2,500 |
Jan 31, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
Jan 30, 2024 | 4.1200 | 4.1200 | 3.5200 | 3.5200 | 3.5200 | 400 |
Jan 29, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
Jan 26, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
Jan 25, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
Jan 24, 2024 | 3.4400 | 3.5700 | 3.4400 | 3.5700 | 3.5700 | 308 |
Jan 23, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Jan 22, 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 3,500 |
Jan 19, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
Jan 18, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
Jan 17, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Jan 16, 2024 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 3,000 |
Jan 15, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
Jan 12, 2024 | 2.9000 | 3.0100 | 2.9000 | 3.0100 | 3.0100 | 50 |
Jan 11, 2024 | 3.0600 | 3.1800 | 3.0600 | 3.1800 | 3.1800 | 136 |
Jan 10, 2024 | 3.1100 | 3.3100 | 3.1100 | 3.3100 | 3.3100 | 1,000 |
Jan 09, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 3,500 |
Jan 08, 2024 | 2.6100 | 3.1100 | 2.6100 | 3.1100 | 3.1100 | 5,000 |
Jan 05, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Jan 04, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Jan 03, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Jan 02, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Dec 29, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 28, 2023 | 2.7500 | 2.8100 | 2.7500 | 2.8100 | 2.8100 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |