Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3,100 |
Apr 30, 2024 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | 397,900 |
Apr 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 600 |
Apr 26, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 200 |
Apr 25, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,100 |
Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
Apr 22, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Apr 19, 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 300 |
Apr 18, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Apr 17, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
Apr 16, 2024 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 600 |
Apr 15, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
Apr 12, 2024 | 6.53 | 6.53 | 6.31 | 6.31 | 6.31 | 500 |
Apr 11, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Apr 10, 2024 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 1,900 |
Apr 09, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Apr 08, 2024 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 2,000 |
Apr 05, 2024 | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | 5,200 |
Apr 04, 2024 | 6.67 | 6.68 | 6.67 | 6.67 | 6.67 | 1,200 |
Apr 03, 2024 | 6.58 | 6.73 | 6.58 | 6.69 | 6.69 | 8,300 |
Apr 02, 2024 | 6.23 | 6.25 | 6.20 | 6.25 | 6.25 | 6,700 |
Apr 01, 2024 | 6.38 | 6.38 | 6.35 | 6.37 | 6.37 | 3,400 |
Mar 28, 2024 | 6.26 | 6.39 | 6.26 | 6.38 | 6.38 | 3,700 |
Mar 27, 2024 | 6.15 | 6.27 | 6.15 | 6.27 | 6.27 | 3,200 |
Mar 26, 2024 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | 2,300 |
Mar 25, 2024 | 6.25 | 6.26 | 6.24 | 6.25 | 6.25 | 6,800 |
Mar 22, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 600 |
Mar 21, 2024 | 6.16 | 6.16 | 6.11 | 6.11 | 6.11 | 3,800 |
Mar 20, 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 2,100 |
Mar 19, 2024 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 4,100 |
Mar 18, 2024 | 6.00 | 6.00 | 5.94 | 5.98 | 5.98 | 6,100 |
Mar 15, 2024 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 7,600 |
Mar 14, 2024 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 500 |
Mar 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,700 |
Mar 12, 2024 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 2,000 |
Mar 11, 2024 | 5.53 | 5.62 | 5.50 | 5.59 | 5.59 | 15,400 |
Mar 08, 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 7,300 |
Mar 07, 2024 | 5.27 | 5.32 | 5.19 | 5.23 | 5.23 | 62,600 |
Mar 06, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1,800 |
Mar 05, 2024 | 5.07 | 5.14 | 5.07 | 5.13 | 5.13 | 5,000 |
Mar 04, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
Mar 01, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 300 |
Feb 29, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
Feb 28, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 200 |
Feb 27, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
Feb 26, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
Feb 23, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
Feb 22, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
Feb 21, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 100 |
Feb 20, 2024 | 4.21 | 4.47 | 4.21 | 4.45 | 4.45 | 3,100 |
Feb 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Feb 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2,200 |
Feb 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 300 |
Feb 13, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
Feb 12, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
Feb 09, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 200 |
Feb 08, 2024 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1,100 |
Feb 07, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 200 |
Feb 06, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 200 |
Feb 05, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 200 |
Feb 02, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
Feb 01, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
Jan 31, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 400 |
Jan 30, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 9,800 |
Jan 29, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
Jan 26, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
Jan 25, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1,000 |
Jan 24, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
Jan 23, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 500 |
Jan 22, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
Jan 19, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
Jan 18, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
Jan 17, 2024 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | 3,600 |
Jan 16, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 500 |
Jan 12, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3,000 |
Jan 11, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
Jan 10, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
Jan 09, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1,300 |
Jan 08, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
Jan 05, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100 |
Jan 04, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 100 |
Jan 03, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
Jan 02, 2024 | 4.27 | 4.42 | 4.27 | 4.42 | 4.42 | 900 |
Dec 29, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 100 |
Dec 28, 2023 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 1,500 |
Dec 27, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
Dec 26, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1,000 |
Dec 22, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Dec 21, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Dec 20, 2023 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | 51,700 |
Dec 19, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Dec 18, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
Dec 15, 2023 | 3.69 | 4.01 | 3.69 | 4.01 | 4.01 | 400 |
Dec 14, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 800 |
Dec 13, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
Dec 12, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
Dec 11, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,000 |
Dec 08, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
Dec 07, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |