Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2,500 |
19 Apr 2024 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 2,800 |
18 Apr 2024 | 5.11 | 5.11 | 4.95 | 5.05 | 5.05 | 3,500 |
17 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
16 Apr 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 800 |
15 Apr 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | 6,300 |
12 Apr 2024 | 5.22 | 5.30 | 5.22 | 5.22 | 5.22 | 2,800 |
11 Apr 2024 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | 5,500 |
10 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 500 |
09 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 500 |
08 Apr 2024 | 5.21 | 5.35 | 5.20 | 5.28 | 5.28 | 3,600 |
05 Apr 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 5,500 |
04 Apr 2024 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | 8,400 |
03 Apr 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 11,500 |
02 Apr 2024 | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | 11,100 |
01 Apr 2024 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | 4,200 |
28 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1,000 |
27 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 700 |
26 Mar 2024 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 1,800 |
25 Mar 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1,200 |
22 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 400 |
21 Mar 2024 | 4.21 | 4.37 | 4.21 | 4.36 | 4.36 | 8,200 |
20 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 100 |
19 Mar 2024 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 2,200 |
18 Mar 2024 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 4,300 |
15 Mar 2024 | 3.97 | 4.10 | 3.97 | 4.05 | 4.05 | 4,200 |
14 Mar 2024 | 3.97 | 4.12 | 3.76 | 3.76 | 3.76 | 8,800 |
13 Mar 2024 | 3.83 | 3.83 | 3.81 | 3.83 | 3.83 | 3,200 |
12 Mar 2024 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 1,500 |
11 Mar 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2,300 |
08 Mar 2024 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | 2,300 |
07 Mar 2024 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 2,800 |
06 Mar 2024 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 2,700 |
05 Mar 2024 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | 3,900 |
04 Mar 2024 | 3.57 | 3.57 | 3.44 | 3.50 | 3.50 | 2,400 |
01 Mar 2024 | 3.51 | 3.76 | 3.51 | 3.57 | 3.57 | 6,600 |
29 Feb 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1,000 |
28 Feb 2024 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 600 |
27 Feb 2024 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | 2,000 |
26 Feb 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 100 |
23 Feb 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1,100 |
22 Feb 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 700 |
21 Feb 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 400 |
20 Feb 2024 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 6,500 |
16 Feb 2024 | 3.18 | 3.31 | 3.18 | 3.21 | 3.21 | 3,400 |
15 Feb 2024 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 4,600 |
14 Feb 2024 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | 1,900 |
13 Feb 2024 | 3.10 | 3.20 | 2.95 | 2.95 | 2.95 | 2,200 |
12 Feb 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
09 Feb 2024 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 1,800 |
08 Feb 2024 | 2.82 | 3.05 | 2.82 | 3.05 | 3.05 | 500 |
07 Feb 2024 | 2.85 | 2.99 | 2.85 | 2.98 | 2.98 | 1,100 |
06 Feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
05 Feb 2024 | 2.82 | 2.82 | 2.75 | 2.75 | 2.75 | 200 |
02 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
01 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 200 |
31 Jan 2024 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | 300 |
30 Jan 2024 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 4,600 |
29 Jan 2024 | 2.82 | 3.00 | 2.81 | 3.00 | 3.00 | 5,200 |
26 Jan 2024 | 2.87 | 2.90 | 2.83 | 2.90 | 2.90 | 5,200 |
25 Jan 2024 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 2,500 |
24 Jan 2024 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 4,800 |
23 Jan 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
22 Jan 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 100 |
19 Jan 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 1,200 |
18 Jan 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1,900 |
17 Jan 2024 | 3.01 | 3.01 | 2.85 | 2.90 | 2.90 | 2,000 |
16 Jan 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2,100 |
15 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1,400 |
12 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4,000 |
11 Jan 2024 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 5,100 |
10 Jan 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 100 |
09 Jan 2024 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | 500 |
08 Jan 2024 | 3.12 | 3.25 | 3.05 | 3.05 | 3.05 | 6,100 |
05 Jan 2024 | 3.35 | 3.37 | 3.26 | 3.27 | 3.27 | 5,100 |
04 Jan 2024 | 3.30 | 3.49 | 3.30 | 3.32 | 3.32 | 5,300 |
03 Jan 2024 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 1,400 |
02 Jan 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
29 Dec 2023 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 600 |
28 Dec 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 100 |
27 Dec 2023 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1,300 |
22 Dec 2023 | 3.35 | 3.35 | 3.17 | 3.28 | 3.28 | 3,400 |
21 Dec 2023 | 3.64 | 3.64 | 3.34 | 3.34 | 3.34 | 2,100 |
20 Dec 2023 | 3.46 | 3.80 | 3.46 | 3.71 | 3.71 | 1,000 |
19 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
18 Dec 2023 | 3.17 | 3.44 | 3.17 | 3.35 | 3.35 | 400 |
15 Dec 2023 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 2,000 |
14 Dec 2023 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 1,600 |
13 Dec 2023 | 2.66 | 2.78 | 2.66 | 2.78 | 2.78 | 3,000 |
12 Dec 2023 | 2.70 | 2.70 | 2.48 | 2.48 | 2.48 | 1,200 |
11 Dec 2023 | 2.98 | 2.98 | 2.85 | 2.85 | 2.85 | 3,200 |
08 Dec 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1,000 |
07 Dec 2023 | 3.10 | 3.10 | 2.83 | 2.85 | 2.85 | 11,600 |
06 Dec 2023 | 3.58 | 3.58 | 3.09 | 3.09 | 3.09 | 2,000 |
05 Dec 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 100 |
04 Dec 2023 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | 300 |
01 Dec 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
30 Nov 2023 | 3.67 | 3.67 | 3.46 | 3.46 | 3.46 | 1,300 |
29 Nov 2023 | 3.84 | 3.85 | 3.70 | 3.70 | 3.70 | 800 |
28 Nov 2023 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |