Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
09 May 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,200 |
08 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 40,000 |
07 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,800 |
06 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
03 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
02 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
01 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
30 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1,000 |
29 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 100 |
26 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
25 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
24 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
23 Apr 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 100 |
22 Apr 2024 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | 1,000 |
19 Apr 2024 | 5.01 | 5.01 | 4.82 | 4.82 | 4.82 | 2,800 |
18 Apr 2024 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 1,000 |
17 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
16 Apr 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 5,100 |
15 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
12 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
11 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
10 Apr 2024 | 5.77 | 5.77 | 5.59 | 5.59 | 5.59 | 4,600 |
09 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
08 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
05 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 100 |
04 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
03 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
02 Apr 2024 | 5.09 | 5.55 | 5.09 | 5.55 | 5.55 | 1,000 |
01 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
28 Mar 2024 | 5.49 | 5.66 | 5.49 | 5.66 | 5.66 | 200 |
27 Mar 2024 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | 500 |
26 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 100 |
25 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
22 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
21 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
20 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
19 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
18 Mar 2024 | 5.53 | 5.53 | 5.36 | 5.36 | 5.36 | 100 |
15 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 100 |
14 Mar 2024 | 5.38 | 5.38 | 5.17 | 5.17 | 5.17 | 400 |
13 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,100 |
12 Mar 2024 | 5.75 | 5.75 | 5.38 | 5.75 | 5.75 | 500 |
11 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
08 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
07 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
06 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
05 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
04 Mar 2024 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | 200 |
01 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 100 |
29 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
28 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
27 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 11,800 |
26 Feb 2024 | 5.47 | 5.47 | 4.92 | 4.92 | 4.92 | 300 |
23 Feb 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 400 |
22 Feb 2024 | 5.31 | 5.31 | 5.00 | 5.25 | 5.25 | 2,100 |
21 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
20 Feb 2024 | 4.79 | 5.20 | 4.79 | 5.10 | 5.10 | 500 |
16 Feb 2024 | 4.75 | 5.10 | 4.75 | 5.10 | 5.10 | 4,100 |
15 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 100 |
14 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
13 Feb 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 400 |
12 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
09 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
08 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
07 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
06 Feb 2024 | 4.16 | 4.34 | 4.16 | 4.34 | 4.34 | 100 |
05 Feb 2024 | 4.23 | 4.38 | 4.23 | 4.38 | 4.38 | 100 |
02 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
01 Feb 2024 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | 500 |
31 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
30 Jan 2024 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | 100 |
29 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 800 |
26 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
25 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 100 |
24 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
23 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
22 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
19 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
18 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2,000 |
17 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 100 |
16 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5,400 |
12 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100 |
11 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
10 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
09 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
08 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 100 |
05 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
04 Jan 2024 | 4.46 | 4.46 | 4.30 | 4.32 | 4.32 | 200 |
03 Jan 2024 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 4,000 |
02 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 200 |
29 Dec 2023 | 4.22 | 4.48 | 4.22 | 4.37 | 4.37 | 400 |
28 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 100 |
27 Dec 2023 | 3.85 | 4.03 | 3.85 | 4.03 | 4.03 | 12,100 |
26 Dec 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 100 |
22 Dec 2023 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 2,600 |
21 Dec 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 100 |
20 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 100 |
19 Dec 2023 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 12,100 |
18 Dec 2023 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |