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