Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
May 02, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
Apr 30, 2024 | 3.5665 | 3.5665 | 3.5190 | 3.5190 | 3.5190 | 2,683 |
Apr 29, 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 1,500 |
Apr 26, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
Apr 25, 2024 | 3.5265 | 3.5400 | 3.4995 | 3.4995 | 3.4995 | 2,500 |
Apr 24, 2024 | 3.5265 | 3.5265 | 3.5265 | 3.5265 | 3.5265 | - |
Apr 23, 2024 | 3.4430 | 3.5265 | 3.4430 | 3.5265 | 3.5265 | 799 |
Apr 22, 2024 | 3.3825 | 3.4430 | 3.3825 | 3.4430 | 3.4430 | 10 |
Apr 19, 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
Apr 18, 2024 | 3.3190 | 3.3375 | 3.3190 | 3.3375 | 3.3375 | 1,464 |
Apr 17, 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
Apr 16, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 15, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 12, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 11, 2024 | 3.3440 | 3.3440 | 3.2785 | 3.2785 | 3.2785 | 601 |
Apr 10, 2024 | 3.3105 | 3.3105 | 3.3105 | 3.3105 | 3.3105 | - |
Apr 09, 2024 | 3.3570 | 3.3570 | 3.3105 | 3.3105 | 3.3105 | 1,000 |
Apr 08, 2024 | 3.3215 | 3.3570 | 3.3215 | 3.3570 | 3.3570 | 1,010 |
Apr 05, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
Apr 04, 2024 | 3.3870 | 3.3925 | 3.3870 | 3.3925 | 3.3925 | 190 |
Apr 03, 2024 | 3.3595 | 3.3595 | 3.3595 | 3.3595 | 3.3595 | - |
Apr 02, 2024 | 3.3595 | 3.3595 | 3.3595 | 3.3595 | 3.3595 | - |
Mar 28, 2024 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | 3.3375 | - |
Mar 27, 2024 | 3.3365 | 3.3365 | 3.3365 | 3.3365 | 3.3365 | - |
Mar 26, 2024 | 3.3365 | 3.3365 | 3.3365 | 3.3365 | 3.3365 | 1,400 |
Mar 25, 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
Mar 22, 2024 | 3.2915 | 3.3070 | 3.2915 | 3.3070 | 3.3070 | 200 |
Mar 21, 2024 | 3.2785 | 3.2915 | 3.2785 | 3.2915 | 3.2915 | 200 |
Mar 20, 2024 | 3.2705 | 3.2705 | 3.2705 | 3.2705 | 3.2705 | - |
Mar 19, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
Mar 18, 2024 | 3.2645 | 3.2645 | 3.2300 | 3.2300 | 3.2300 | 5,000 |
Mar 15, 2024 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | - |
Mar 14, 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
Mar 13, 2024 | 3.1315 | 3.1315 | 3.1315 | 3.1315 | 3.1315 | - |
Mar 12, 2024 | 3.0930 | 3.0930 | 3.0910 | 3.0910 | 3.0910 | 3,000 |
Mar 11, 2024 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
Mar 08, 2024 | 3.1015 | 3.1015 | 3.0930 | 3.0930 | 3.0930 | 3,400 |
Mar 07, 2024 | 3.0855 | 3.1015 | 3.0855 | 3.1015 | 3.1015 | 435 |
Mar 06, 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
Mar 05, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
Mar 04, 2024 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | - |
Mar 01, 2024 | 2.9500 | 3.0030 | 2.9500 | 3.0030 | 3.0030 | 1,000 |
Feb 29, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Feb 28, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Feb 27, 2024 | 2.9475 | 2.9475 | 2.9425 | 2.9425 | 2.9425 | 24 |
Feb 26, 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
Feb 23, 2024 | 2.8880 | 2.9150 | 2.8880 | 2.9150 | 2.9150 | 5,000 |
Feb 22, 2024 | 2.8855 | 2.8855 | 2.8855 | 2.8855 | 2.8855 | - |
Feb 21, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
Feb 20, 2024 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | - |
Feb 19, 2024 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | - |
Feb 16, 2024 | 2.8365 | 2.8365 | 2.8365 | 2.8365 | 2.8365 | - |
Feb 15, 2024 | 2.8180 | 2.8275 | 2.8180 | 2.8275 | 2.8275 | 2,000 |
Feb 14, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
Feb 13, 2024 | 2.8195 | 2.8195 | 2.8195 | 2.8195 | 2.8195 | - |
Feb 12, 2024 | 2.8195 | 2.8195 | 2.8195 | 2.8195 | 2.8195 | - |
Feb 09, 2024 | 2.8455 | 2.8455 | 2.8455 | 2.8455 | 2.8455 | - |
Feb 08, 2024 | 2.8695 | 2.8695 | 2.8695 | 2.8695 | 2.8695 | - |
Feb 07, 2024 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
Feb 06, 2024 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
Feb 05, 2024 | 2.8325 | 2.9005 | 2.8325 | 2.9005 | 2.9005 | 1,400 |
Feb 02, 2024 | 2.8325 | 2.8325 | 2.8325 | 2.8325 | 2.8325 | - |
Feb 01, 2024 | 2.8580 | 2.8580 | 2.8325 | 2.8325 | 2.8325 | 100 |
Jan 31, 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
Jan 30, 2024 | 2.8025 | 2.8025 | 2.8025 | 2.8025 | 2.8025 | - |
Jan 29, 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | - |
Jan 26, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
Jan 25, 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | - |
Jan 24, 2024 | 2.7770 | 2.8600 | 2.7770 | 2.8390 | 2.8390 | 4,000 |
Jan 23, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
Jan 22, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
Jan 19, 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
Jan 18, 2024 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | - |
Jan 17, 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
Jan 16, 2024 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | - |
Jan 15, 2024 | 2.7600 | 2.7600 | 2.7350 | 2.7350 | 2.7350 | 1,000 |
Jan 12, 2024 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | - |
Jan 11, 2024 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | - |
Jan 10, 2024 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | - |
Jan 09, 2024 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | - |
Jan 08, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
Jan 05, 2024 | 2.7465 | 2.7650 | 2.7465 | 2.7650 | 2.7650 | 250 |
Jan 04, 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | - |
Jan 03, 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | - |
Jan 02, 2024 | 2.6620 | 2.6905 | 2.6620 | 2.6905 | 2.6905 | 11 |
Dec 29, 2023 | 2.6505 | 2.6505 | 2.6465 | 2.6465 | 2.6465 | - |
Dec 28, 2023 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | - |
Dec 27, 2023 | 2.6405 | 2.6405 | 2.6405 | 2.6405 | 2.6405 | - |
Dec 22, 2023 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
Dec 21, 2023 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
Dec 20, 2023 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | - |
Dec 19, 2023 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | - |
Dec 18, 2023 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
Dec 15, 2023 | 2.6455 | 2.6510 | 2.6455 | 2.6510 | 2.6510 | 500 |
Dec 14, 2023 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | - |
Dec 13, 2023 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | - |
Dec 12, 2023 | 2.6880 | 2.6950 | 2.6880 | 2.6950 | 2.6950 | 791 |
Dec 11, 2023 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
Dec 08, 2023 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |