Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 4,700 |
22 Apr 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 4,700 |
19 Apr 2024 | 2.8280 | 2.8400 | 2.8280 | 2.8400 | 2.8400 | 3,000 |
18 Apr 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
17 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
16 Apr 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 1,800 |
15 Apr 2024 | 2.9260 | 3.0250 | 2.9260 | 3.0250 | 3.0250 | 110 |
12 Apr 2024 | 2.9030 | 2.9780 | 2.9030 | 2.9780 | 2.9780 | 2,000 |
11 Apr 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 400 |
10 Apr 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | - |
09 Apr 2024 | 2.9120 | 3.0400 | 2.9120 | 3.0000 | 3.0000 | 2,530 |
08 Apr 2024 | 2.9990 | 3.0300 | 2.9990 | 3.0000 | 3.0000 | 14,383 |
05 Apr 2024 | 2.9500 | 2.9510 | 2.9500 | 2.9500 | 2.9500 | 5,100 |
04 Apr 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
03 Apr 2024 | 2.9160 | 3.0120 | 2.9160 | 3.0120 | 3.0120 | 1,257 |
02 Apr 2024 | 3.0570 | 3.0570 | 3.0000 | 3.0000 | 3.0000 | 11,077 |
28 Mar 2024 | 2.9680 | 2.9680 | 2.9310 | 2.9310 | 2.9310 | 471 |
27 Mar 2024 | 2.9370 | 3.0580 | 2.9370 | 3.0580 | 3.0580 | 500 |
26 Mar 2024 | 2.9260 | 3.0560 | 2.9260 | 3.0560 | 3.0560 | 2,000 |
25 Mar 2024 | 2.9520 | 3.0000 | 2.9520 | 3.0000 | 3.0000 | 1,700 |
22 Mar 2024 | 2.9310 | 3.0700 | 2.9310 | 3.0700 | 3.0700 | 200 |
21 Mar 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
20 Mar 2024 | 2.8490 | 2.8700 | 2.8490 | 2.8700 | 2.8700 | - |
19 Mar 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
18 Mar 2024 | 2.8200 | 2.9310 | 2.8200 | 2.9310 | 2.9310 | 400 |
15 Mar 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | - |
14 Mar 2024 | 2.8240 | 2.9610 | 2.8240 | 2.9490 | 2.9490 | 650 |
13 Mar 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
12 Mar 2024 | 2.8770 | 3.0010 | 2.8770 | 3.0010 | 3.0010 | 400 |
11 Mar 2024 | 2.8990 | 2.9790 | 2.8990 | 2.9790 | 2.9790 | 300 |
08 Mar 2024 | 2.8320 | 3.0130 | 2.8320 | 3.0130 | 3.0130 | 1,421 |
07 Mar 2024 | 2.8110 | 2.8310 | 2.8110 | 2.8310 | 2.8310 | 3,400 |
06 Mar 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 450 |
05 Mar 2024 | 2.8070 | 2.9530 | 2.8070 | 2.9530 | 2.9530 | 1,000 |
04 Mar 2024 | 2.8070 | 2.9190 | 2.8070 | 2.9190 | 2.9190 | 758 |
01 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
29 Feb 2024 | 2.7810 | 2.9050 | 2.7810 | 2.9050 | 2.9050 | 1,000 |
28 Feb 2024 | 2.7970 | 2.8690 | 2.7970 | 2.8690 | 2.8690 | 1,370 |
27 Feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
26 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
23 Feb 2024 | 2.7760 | 2.8990 | 2.7760 | 2.8990 | 2.8990 | 2,800 |
22 Feb 2024 | 2.7860 | 2.8000 | 2.7860 | 2.8000 | 2.8000 | 50 |
21 Feb 2024 | 2.8050 | 2.8840 | 2.8050 | 2.8840 | 2.8840 | 500 |
20 Feb 2024 | 2.7580 | 2.8760 | 2.7580 | 2.8760 | 2.8760 | 500 |
19 Feb 2024 | 2.7790 | 2.8670 | 2.7740 | 2.8000 | 2.8000 | 4,300 |
16 Feb 2024 | 2.7820 | 2.7820 | 2.7600 | 2.7600 | 2.7600 | 5,000 |
15 Feb 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
14 Feb 2024 | 2.7030 | 2.8310 | 2.7030 | 2.8310 | 2.8310 | 887 |
13 Feb 2024 | 2.7460 | 2.8330 | 2.7460 | 2.8330 | 2.8330 | 400 |
12 Feb 2024 | 2.8620 | 2.8620 | 2.7500 | 2.7500 | 2.7500 | 10,800 |
09 Feb 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8230 | 2.8230 | 15,050 |
08 Feb 2024 | 2.8700 | 2.9060 | 2.8700 | 2.9060 | 2.9060 | 691 |
07 Feb 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 400 |
06 Feb 2024 | 2.8780 | 3.0290 | 2.8780 | 3.0290 | 3.0290 | 12,600 |
05 Feb 2024 | 2.9330 | 3.0630 | 2.9330 | 3.0630 | 3.0630 | 662 |
02 Feb 2024 | 2.9560 | 3.0440 | 2.9560 | 3.0440 | 3.0440 | 2,000 |
01 Feb 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | - |
31 Jan 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
30 Jan 2024 | 3.0010 | 3.0780 | 3.0000 | 3.0000 | 3.0000 | 2,760 |
29 Jan 2024 | 2.9570 | 3.0680 | 2.9570 | 3.0600 | 3.0600 | 24,335 |
26 Jan 2024 | 2.9290 | 3.0710 | 2.9290 | 3.0710 | 3.0710 | 1,705 |
25 Jan 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
24 Jan 2024 | 2.9120 | 3.0440 | 2.9120 | 3.0440 | 3.0440 | 12,255 |
23 Jan 2024 | 2.9130 | 3.0380 | 2.9130 | 3.0380 | 3.0380 | 1,330 |
22 Jan 2024 | 2.9020 | 2.9820 | 2.9020 | 2.9820 | 2.9820 | 300 |
19 Jan 2024 | 2.8540 | 2.8640 | 2.8540 | 2.8640 | 2.8640 | 10,000 |
18 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 800 |
17 Jan 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
16 Jan 2024 | 2.9000 | 2.9710 | 2.9000 | 2.9710 | 2.9710 | 500 |
15 Jan 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
12 Jan 2024 | 2.8030 | 2.9150 | 2.8030 | 2.9150 | 2.9150 | 9,357 |
11 Jan 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
10 Jan 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
09 Jan 2024 | 2.9600 | 2.9710 | 2.8810 | 2.9710 | 2.9710 | 4,900 |
08 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
05 Jan 2024 | 2.8220 | 2.8900 | 2.8220 | 2.8900 | 2.8900 | 240 |
04 Jan 2024 | 2.8020 | 2.9210 | 2.8020 | 2.9210 | 2.9210 | 1,500 |
03 Jan 2024 | 2.8350 | 2.9140 | 2.8020 | 2.9140 | 2.9140 | 8,400 |
02 Jan 2024 | 2.9590 | 2.9590 | 2.8740 | 2.9590 | 2.9590 | 1,708 |
29 Dec 2023 | 2.8660 | 2.9590 | 2.8660 | 2.9590 | 2.9590 | 400 |
28 Dec 2023 | 2.9100 | 2.9100 | 2.8450 | 2.8450 | 2.8450 | 7,280 |
27 Dec 2023 | 2.9070 | 2.9590 | 2.9070 | 2.9590 | 2.9590 | 100 |
22 Dec 2023 | 2.8360 | 2.9320 | 2.8360 | 2.9320 | 2.9320 | 3,500 |
21 Dec 2023 | 2.8580 | 2.9380 | 2.8340 | 2.8340 | 2.8340 | 1,650 |
20 Dec 2023 | 2.8190 | 2.8800 | 2.8190 | 2.8480 | 2.8480 | 3,050 |
19 Dec 2023 | 2.8050 | 2.9370 | 2.8050 | 2.9370 | 2.9370 | 3,400 |
18 Dec 2023 | 2.9450 | 2.9450 | 2.8500 | 2.9180 | 2.9180 | 5,600 |
15 Dec 2023 | 2.8250 | 2.8790 | 2.8250 | 2.8790 | 2.8790 | 80 |
14 Dec 2023 | 2.7920 | 2.9590 | 2.7920 | 2.9380 | 2.9380 | 10,375 |
13 Dec 2023 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | - |
12 Dec 2023 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | - |
11 Dec 2023 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | 250 |
08 Dec 2023 | 2.7660 | 2.9000 | 2.7660 | 2.9000 | 2.9000 | 2,000 |
07 Dec 2023 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
06 Dec 2023 | 2.6320 | 2.8300 | 2.6320 | 2.8300 | 2.8300 | 56,840 |
05 Dec 2023 | 2.6200 | 2.7150 | 2.6200 | 2.7150 | 2.7150 | 1,000 |
04 Dec 2023 | 2.6230 | 2.6260 | 2.6230 | 2.6260 | 2.6260 | 6,000 |
01 Dec 2023 | 2.6440 | 2.7280 | 2.6440 | 2.7280 | 2.7280 | 650 |
30 Nov 2023 | 2.6150 | 2.7390 | 2.6150 | 2.7390 | 2.7390 | 1,050 |
29 Nov 2023 | 2.5730 | 2.6000 | 2.5730 | 2.6000 | 2.6000 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |