Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
May 09, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
May 08, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
May 07, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
May 06, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
May 03, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 400 |
May 02, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
May 01, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Apr 30, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Apr 29, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Apr 26, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Apr 25, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Apr 24, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Apr 23, 2024 | 5.43 | 5.43 | 5.31 | 5.31 | 5.31 | 22,300 |
Apr 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5,000 |
Apr 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Apr 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Apr 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Apr 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Apr 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 300 |
Apr 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 30,000 |
Apr 11, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Apr 10, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Apr 09, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Apr 08, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2,000 |
Apr 05, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
Apr 04, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
Apr 03, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
Apr 02, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 16,100 |
Apr 01, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8,200 |
Mar 28, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
Mar 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 21, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 20, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 18, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 15, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 14, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 13, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 200 |
Mar 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Mar 08, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 200 |
Mar 07, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Mar 06, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Mar 05, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Mar 04, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Mar 01, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 29, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 6,300 |
Feb 20, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 16, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 14, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 13, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 12, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 09, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 08, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 07, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 06, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 05, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 02, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 200 |
Feb 01, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jan 31, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jan 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jan 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jan 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jan 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
Jan 24, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 23, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 22, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 18, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1,000 |
Jan 17, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 16, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 12, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 11, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jan 10, 2024 | 5.25 | 5.25 | 4.97 | 4.97 | 4.97 | 87,300 |
Jan 09, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 110,100 |
Jan 08, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
Jan 05, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 600 |
Jan 04, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Jan 03, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Jan 02, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Dec 29, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Dec 28, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Dec 27, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 50,000 |
Dec 26, 2023 | 5.25 | 5.44 | 5.25 | 5.44 | 5.44 | 300 |
Dec 22, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7,200 |
Dec 21, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 10,000 |
Dec 20, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 42,500 |
Dec 19, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 8,800 |
Dec 18, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |