Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
May 23, 2024 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | - |
May 22, 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 150 |
May 21, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
May 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
May 17, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - |
May 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
May 15, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
May 14, 2024 | 4.28 | 5.05 | 4.28 | 5.05 | 5.05 | 150 |
May 13, 2024 | 4.02 | 4.42 | 4.02 | 4.42 | 4.42 | 2,400 |
May 10, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
May 09, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
May 09, 2024 | 0.66 Dividend | |||||
May 08, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.60 | - |
May 07, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 3.68 | - |
May 06, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 3.67 | - |
May 03, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 3.68 | - |
May 02, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.53 | - |
Apr 30, 2024 | 4.06 | 4.08 | 4.06 | 4.08 | 3.45 | - |
Apr 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.38 | - |
Apr 26, 2024 | 4.06 | 4.24 | 4.06 | 4.24 | 3.58 | 500 |
Apr 25, 2024 | 4.16 | 4.16 | 4.10 | 4.10 | 3.46 | - |
Apr 24, 2024 | 4.08 | 4.26 | 4.08 | 4.24 | 3.58 | - |
Apr 23, 2024 | 4.04 | 4.18 | 4.04 | 4.18 | 3.53 | - |
Apr 22, 2024 | 4.06 | 4.12 | 4.06 | 4.12 | 3.48 | 3,300 |
Apr 19, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.46 | - |
Apr 18, 2024 | 4.08 | 4.22 | 4.08 | 4.20 | 3.55 | - |
Apr 17, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.46 | - |
Apr 16, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.46 | - |
Apr 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.55 | - |
Apr 12, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 3.74 | - |
Apr 11, 2024 | 4.38 | 4.58 | 4.38 | 4.46 | 3.77 | 2,350 |
Apr 10, 2024 | 4.50 | 4.50 | 4.48 | 4.48 | 3.79 | - |
Apr 09, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.89 | - |
Apr 08, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 3.79 | - |
Apr 05, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 3.57 | - |
Apr 04, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 3.57 | - |
Apr 03, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50 | - |
Apr 02, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.55 | - |
Mar 28, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.45 | - |
Mar 27, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 3.41 | - |
Mar 26, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.46 | - |
Mar 25, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.53 | - |
Mar 22, 2024 | 4.06 | 4.14 | 4.06 | 4.08 | 3.45 | - |
Mar 21, 2024 | 4.34 | 4.34 | 4.02 | 4.06 | 3.43 | - |
Mar 20, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.35 | - |
Mar 19, 2024 | 4.28 | 4.40 | 4.28 | 4.40 | 3.72 | 1,500 |
Mar 18, 2024 | 4.08 | 4.50 | 4.08 | 4.50 | 3.80 | 2,350 |
Mar 15, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.48 | - |
Mar 14, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 3.62 | - |
Mar 13, 2024 | 4.24 | 4.26 | 4.24 | 4.26 | 3.60 | - |
Mar 12, 2024 | 4.10 | 4.32 | 4.10 | 4.24 | 3.58 | - |
Mar 11, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.03 | - |
Mar 08, 2024 | 3.40 | 3.60 | 3.40 | 3.60 | 3.04 | - |
Mar 07, 2024 | 3.58 | 3.58 | 3.48 | 3.48 | 2.94 | - |
Mar 06, 2024 | 3.52 | 3.70 | 3.52 | 3.64 | 3.08 | - |
Mar 05, 2024 | 3.44 | 3.60 | 3.44 | 3.54 | 2.99 | - |
Mar 04, 2024 | 3.38 | 3.52 | 3.38 | 3.50 | 2.96 | - |
Mar 01, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 2.69 | - |
Feb 29, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 2.65 | - |
Feb 28, 2024 | 3.24 | 3.24 | 3.20 | 3.20 | 2.70 | - |
Feb 27, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 2.72 | - |
Feb 26, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 2.64 | - |
Feb 23, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 2.57 | - |
Feb 22, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.47 | - |
Feb 21, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.47 | - |
Feb 20, 2024 | 2.96 | 2.96 | 2.90 | 2.90 | 2.45 | - |
Feb 19, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.50 | 19 |
Feb 16, 2024 | 2.94 | 3.02 | 2.94 | 3.02 | 2.55 | - |
Feb 15, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.40 | - |
Feb 14, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.32 | - |
Feb 13, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.38 | - |
Feb 12, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.28 | - |
Feb 09, 2024 | 2.72 | 2.76 | 2.72 | 2.76 | 2.33 | - |
Feb 08, 2024 | 2.82 | 2.82 | 2.78 | 2.78 | 2.35 | - |
Feb 07, 2024 | 3.06 | 3.06 | 2.86 | 2.86 | 2.42 | - |
Feb 06, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.52 | - |
Feb 05, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.45 | - |
Feb 02, 2024 | 2.92 | 2.96 | 2.92 | 2.96 | 2.50 | - |
Feb 01, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.35 | - |
Jan 31, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.28 | - |
Jan 30, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.37 | - |
Jan 29, 2024 | 2.88 | 2.92 | 2.88 | 2.92 | 2.47 | - |
Jan 26, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.40 | - |
Jan 25, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.48 | - |
Jan 24, 2024 | 2.82 | 2.94 | 2.82 | 2.94 | 2.48 | - |
Jan 23, 2024 | 2.76 | 2.84 | 2.76 | 2.82 | 2.38 | - |
Jan 22, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 2.59 | - |
Jan 19, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.48 | - |
Jan 18, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.48 | - |
Jan 17, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.54 | - |
Jan 16, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 2.59 | - |
Jan 15, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 2.65 | - |
Jan 12, 2024 | 3.12 | 3.14 | 3.12 | 3.14 | 2.65 | - |
Jan 11, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.45 | - |
Jan 10, 2024 | 2.90 | 2.96 | 2.90 | 2.96 | 2.50 | 100 |
Jan 09, 2024 | 3.02 | 3.04 | 3.02 | 3.04 | 2.57 | - |
Jan 08, 2024 | 3.00 | 3.08 | 3.00 | 3.08 | 2.60 | - |
Jan 05, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.62 | - |
Jan 04, 2024 | 3.18 | 3.20 | 3.18 | 3.20 | 2.70 | 50 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |