Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Apr 16, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,800 |
Apr 15, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Apr 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Apr 11, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
Apr 10, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Apr 09, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Apr 08, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 4,000 |
Apr 05, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Apr 04, 2024 | 1.8500 | 1.8613 | 1.8000 | 1.8400 | 1.8400 | 10,250 |
Apr 03, 2024 | 1.8539 | 1.9000 | 1.8539 | 1.9000 | 1.9000 | 200 |
Apr 02, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 12,000 |
Apr 01, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 400 |
Mar 28, 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 300 |
Mar 27, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
Mar 26, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 140 |
Mar 25, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Mar 22, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Mar 21, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Mar 20, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Mar 19, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Mar 18, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1,000 |
Mar 15, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 14, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 13, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 12, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 100 |
Mar 11, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Mar 08, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Mar 07, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Mar 06, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 5,050 |
Mar 05, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Mar 04, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Mar 01, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Feb 29, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Feb 28, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 20,500 |
Feb 27, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Feb 26, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2,000 |
Feb 23, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Feb 22, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Feb 21, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Feb 20, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 200 |
Feb 16, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Feb 15, 2024 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | 2.6800 | 4,010 |
Feb 14, 2024 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | - |
Feb 13, 2024 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | - |
Feb 12, 2024 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | - |
Feb 09, 2024 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | - |
Feb 08, 2024 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | 2.7159 | - |
Feb 07, 2024 | 2.8000 | 2.8000 | 2.7159 | 2.7159 | 2.7159 | 200 |
Feb 06, 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
Feb 05, 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
Feb 02, 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
Feb 01, 2024 | 2.5800 | 2.7980 | 2.5800 | 2.7980 | 2.7980 | 1,300 |
Jan 31, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Jan 30, 2024 | 3.0000 | 3.0900 | 2.9000 | 2.9000 | 2.9000 | 7,700 |
Jan 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
Jan 26, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
Jan 25, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
Jan 24, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
Jan 23, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 360 |
Jan 22, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 640 |
Jan 19, 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
Jan 18, 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
Jan 17, 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
Jan 16, 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
Jan 12, 2024 | 3.1200 | 3.1280 | 3.1200 | 3.1280 | 3.1280 | 2,600 |
Jan 11, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
Jan 10, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
Jan 09, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
Jan 08, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 5,000 |
Jan 05, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
Jan 04, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 400 |
Jan 03, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Jan 02, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Dec 29, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,140 |
Dec 28, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 27, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 26, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 22, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 21, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 20, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 19, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 18, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 15, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 14, 2023 | 2.6950 | 2.6950 | 2.6300 | 2.6300 | 2.6300 | 1,100 |
Dec 13, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,000 |
Dec 12, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 1,000 |
Dec 11, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 08, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 07, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 06, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 05, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 04, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Dec 01, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Nov 30, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Nov 29, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 6,000 |
Nov 28, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Nov 27, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Nov 24, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Nov 22, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |