Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 142 |
Apr 18, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 1,000 |
Apr 17, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
Apr 16, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 800 |
Apr 15, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
Apr 12, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
Apr 11, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 72,500 |
Apr 10, 2024 | 3.2180 | 3.2180 | 3.1100 | 3.2180 | 3.2180 | 35,200 |
Apr 09, 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 2,100 |
Apr 08, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 58,600 |
Apr 05, 2024 | 3.2750 | 3.2750 | 3.1100 | 3.1100 | 3.1100 | 15,900 |
Apr 04, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 24,000 |
Apr 03, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
Apr 02, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 4,300 |
Apr 01, 2024 | 3.1500 | 3.2900 | 3.0400 | 3.2900 | 3.2900 | 800 |
Mar 28, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
Mar 27, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Mar 26, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Mar 25, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Mar 22, 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 800 |
Mar 21, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 20, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 18, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
Mar 15, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 14,400 |
Mar 14, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Mar 13, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 300 |
Mar 12, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 1,200 |
Mar 11, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 200 |
Mar 08, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Mar 07, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Mar 06, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Mar 05, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Mar 04, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 5,300 |
Mar 01, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
Feb 29, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
Feb 28, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2,600 |
Feb 27, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
Feb 26, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
Feb 23, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
Feb 22, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,600 |
Feb 21, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Feb 20, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Feb 16, 2024 | 3.0020 | 3.0020 | 3.0000 | 3.0000 | 3.0000 | 10,800 |
Feb 15, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Feb 14, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Feb 13, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Feb 12, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Feb 09, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 400 |
Feb 08, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Feb 07, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1,800 |
Feb 06, 2024 | 3.0000 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 2,200 |
Feb 05, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
Feb 02, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
Feb 01, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
Jan 31, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 39,700 |
Jan 30, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 100 |
Jan 29, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 27,400 |
Jan 26, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 32,300 |
Jan 25, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
Jan 24, 2024 | 2.8740 | 2.8740 | 2.7900 | 2.7900 | 2.7900 | 3,500 |
Jan 23, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
Jan 22, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 32,500 |
Jan 19, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Jan 18, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 4,200 |
Jan 17, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 16, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 12, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1,700 |
Jan 11, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
Jan 10, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 09, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 08, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 300 |
Jan 05, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 04, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 03, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 02, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Dec 29, 2023 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.7800 | 1,600 |
Dec 28, 2023 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
Dec 27, 2023 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 1,600 |
Dec 26, 2023 | 2.8700 | 2.8700 | 2.7750 | 2.7750 | 2.7750 | 11,300 |
Dec 22, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 21, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 1,400 |
Dec 20, 2023 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 13,000 |
Dec 19, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Dec 18, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Dec 15, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Dec 14, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Dec 13, 2023 | 2.6050 | 2.6050 | 2.5900 | 2.5900 | 2.5900 | 2,200 |
Dec 12, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 11, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 08, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 07, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 1,600 |
Dec 06, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 05, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 04, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 01, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 311,700 |
Nov 30, 2023 | 2.8850 | 2.8850 | 2.7900 | 2.7900 | 2.7900 | 4,200 |
Nov 29, 2023 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2,800 |
Nov 28, 2023 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2,000 |
Nov 27, 2023 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |