Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 3.4590 | 3.5580 | 3.4590 | 3.5570 | 3.5570 | 995 |
May 03, 2024 | 3.5795 | 3.5795 | 3.4740 | 3.4740 | 3.4740 | 310 |
May 02, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
Apr 30, 2024 | 3.5290 | 3.5435 | 3.5290 | 3.5435 | 3.5435 | 1 |
Apr 29, 2024 | 3.5730 | 3.5730 | 3.5310 | 3.5310 | 3.5310 | 1,092 |
Apr 26, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
Apr 25, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
Apr 24, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 290 |
Apr 23, 2024 | 3.4395 | 3.4395 | 3.4395 | 3.4395 | 3.4395 | - |
Apr 22, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 150 |
Apr 19, 2024 | 3.3040 | 3.3120 | 3.3040 | 3.3120 | 3.3120 | 4,500 |
Apr 18, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
Apr 17, 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
Apr 16, 2024 | 3.2745 | 3.2745 | 3.2745 | 3.2745 | 3.2745 | - |
Apr 15, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
Apr 12, 2024 | 3.2835 | 3.2835 | 3.2835 | 3.2835 | 3.2835 | - |
Apr 11, 2024 | 3.3445 | 3.3445 | 3.3445 | 3.3445 | 3.3445 | - |
Apr 10, 2024 | 3.3105 | 3.3450 | 3.3105 | 3.3450 | 3.3450 | 302 |
Apr 09, 2024 | 3.3295 | 3.3295 | 3.3295 | 3.3295 | 3.3295 | - |
Apr 08, 2024 | 3.3235 | 3.3235 | 3.3235 | 3.3235 | 3.3235 | - |
Apr 05, 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
Apr 04, 2024 | 3.3885 | 3.3885 | 3.3885 | 3.3885 | 3.3885 | - |
Apr 03, 2024 | 3.3210 | 3.3900 | 3.3210 | 3.3900 | 3.3900 | 1,500 |
Apr 02, 2024 | 3.3495 | 3.3615 | 3.3495 | 3.3615 | 3.3615 | 2 |
Mar 28, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
Mar 27, 2024 | 3.3240 | 3.3340 | 3.3240 | 3.3340 | 3.3340 | - |
Mar 26, 2024 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | - |
Mar 25, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
Mar 22, 2024 | 3.2645 | 3.2645 | 3.2645 | 3.2645 | 3.2645 | - |
Mar 21, 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | - |
Mar 20, 2024 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | - |
Mar 19, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
Mar 18, 2024 | 3.2520 | 3.2520 | 3.2475 | 3.2475 | 3.2475 | 3,000 |
Mar 15, 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
Mar 14, 2024 | 3.1765 | 3.1765 | 3.1765 | 3.1765 | 3.1765 | - |
Mar 13, 2024 | 3.1335 | 3.1335 | 3.1335 | 3.1335 | 3.1335 | - |
Mar 12, 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
Mar 11, 2024 | 3.0760 | 3.0760 | 3.0555 | 3.0555 | 3.0555 | 500 |
Mar 08, 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
Mar 07, 2024 | 3.0855 | 3.0960 | 3.0855 | 3.0960 | 3.0960 | 6,500 |
Mar 06, 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
Mar 05, 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
Mar 04, 2024 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | - |
Mar 01, 2024 | 2.9485 | 2.9485 | 2.9485 | 2.9485 | 2.9485 | - |
Feb 29, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Feb 28, 2024 | 2.9495 | 2.9495 | 2.9495 | 2.9495 | 2.9495 | - |
Feb 27, 2024 | 2.9475 | 2.9475 | 2.9475 | 2.9475 | 2.9475 | - |
Feb 26, 2024 | 2.9145 | 2.9280 | 2.9145 | 2.9280 | 2.9280 | 26,476 |
Feb 23, 2024 | 2.8885 | 2.8885 | 2.8885 | 2.8885 | 2.8885 | - |
Feb 22, 2024 | 2.8855 | 2.8855 | 2.8855 | 2.8855 | 2.8855 | - |
Feb 21, 2024 | 2.8350 | 2.8860 | 2.8350 | 2.8860 | 2.8860 | 1,300 |
Feb 20, 2024 | 2.8265 | 2.8265 | 2.8265 | 2.8265 | 2.8265 | - |
Feb 19, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
Feb 16, 2024 | 2.8530 | 2.8530 | 2.8455 | 2.8455 | 2.8455 | 500 |
Feb 15, 2024 | 2.8205 | 2.8205 | 2.8065 | 2.8065 | 2.8065 | 26,953 |
Feb 14, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Feb 13, 2024 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | - |
Feb 12, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 5 |
Feb 09, 2024 | 2.8160 | 2.8160 | 2.7915 | 2.7920 | 2.7920 | 20,000 |
Feb 08, 2024 | 2.8455 | 2.8455 | 2.8455 | 2.8455 | 2.8455 | - |
Feb 07, 2024 | 2.8935 | 2.8935 | 2.8935 | 2.8935 | 2.8935 | - |
Feb 06, 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
Feb 05, 2024 | 2.8065 | 2.8065 | 2.8065 | 2.8065 | 2.8065 | - |
Feb 02, 2024 | 2.8265 | 2.8265 | 2.8265 | 2.8265 | 2.8265 | - |
Feb 01, 2024 | 2.8355 | 2.8355 | 2.8355 | 2.8355 | 2.8355 | - |
Jan 31, 2024 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | - |
Jan 30, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
Jan 29, 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | - |
Jan 26, 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | - |
Jan 25, 2024 | 2.8205 | 2.8205 | 2.8205 | 2.8205 | 2.8205 | - |
Jan 24, 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | - |
Jan 23, 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
Jan 22, 2024 | 2.7710 | 2.7735 | 2.7710 | 2.7735 | 2.7735 | 3,500 |
Jan 19, 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
Jan 18, 2024 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | - |
Jan 17, 2024 | 2.6775 | 2.7265 | 2.6775 | 2.7265 | 2.7265 | 1,000 |
Jan 16, 2024 | 2.7035 | 2.7035 | 2.7035 | 2.7035 | 2.7035 | - |
Jan 15, 2024 | 2.7245 | 2.7245 | 2.7245 | 2.7245 | 2.7245 | - |
Jan 12, 2024 | 2.7415 | 2.7415 | 2.7245 | 2.7245 | 2.7245 | 4,000 |
Jan 11, 2024 | 2.7575 | 2.7575 | 2.7575 | 2.7575 | 2.7575 | - |
Jan 10, 2024 | 2.7395 | 2.7550 | 2.7395 | 2.7550 | 2.7550 | 1,000 |
Jan 09, 2024 | 2.7985 | 2.7985 | 2.7985 | 2.7985 | 2.7985 | - |
Jan 08, 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 21,844 |
Jan 05, 2024 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | - |
Jan 04, 2024 | 2.6895 | 2.6895 | 2.6895 | 2.6895 | 2.6895 | - |
Jan 03, 2024 | 2.6935 | 2.6935 | 2.6910 | 2.6910 | 2.6910 | 5,554 |
Jan 02, 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
Dec 29, 2023 | 2.6420 | 2.6430 | 2.6420 | 2.6430 | 2.6430 | - |
Dec 28, 2023 | 2.6670 | 2.6670 | 2.6320 | 2.6320 | 2.6320 | 8,000 |
Dec 27, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Dec 22, 2023 | 2.6175 | 2.6175 | 2.6175 | 2.6175 | 2.6175 | - |
Dec 21, 2023 | 2.6065 | 2.6065 | 2.6065 | 2.6065 | 2.6065 | - |
Dec 20, 2023 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | - |
Dec 19, 2023 | 2.6220 | 2.6355 | 2.6220 | 2.6355 | 2.6355 | 10,000 |
Dec 18, 2023 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
Dec 15, 2023 | 2.6135 | 2.6135 | 2.6135 | 2.6135 | 2.6135 | - |
Dec 14, 2023 | 2.7115 | 2.7115 | 2.7115 | 2.7115 | 2.7115 | - |
Dec 13, 2023 | 2.6635 | 2.6635 | 2.6635 | 2.6635 | 2.6635 | - |
Dec 12, 2023 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | - |
Dec 11, 2023 | 2.6830 | 2.6960 | 2.6830 | 2.6950 | 2.6950 | 46,031 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |