Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.7800 | 3.7800 | 3.1248 | 3.3900 | 3.3900 | 17,740 |
Mar 27, 2024 | 3.0000 | 3.6000 | 3.0000 | 3.3000 | 3.3000 | 108,551 |
Mar 26, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.4900 | 3.4900 | 271 |
Mar 25, 2024 | 3.1570 | 3.1570 | 3.0000 | 3.4900 | 3.4900 | 30,500 |
Mar 22, 2024 | 3.0000 | 3.6900 | 3.0000 | 3.5900 | 3.5900 | 488,064 |
Mar 21, 2024 | 3.1880 | 3.8820 | 3.1880 | 3.4900 | 3.4900 | 54,018 |
Mar 20, 2024 | 3.7400 | 3.7400 | 3.2160 | 3.5900 | 3.5900 | 137,792 |
Mar 19, 2024 | 3.3600 | 3.5080 | 3.3600 | 3.4900 | 3.4900 | 411,666 |
Mar 18, 2024 | 3.4800 | 3.8820 | 3.2000 | 3.5900 | 3.5900 | 356,375 |
Mar 15, 2024 | 3.2000 | 4.0000 | 3.0000 | 3.2200 | 3.2200 | 773,341 |
Mar 14, 2024 | 3.9800 | 3.9800 | 3.6000 | 3.5000 | 3.5000 | 30,501 |
Mar 13, 2024 | 3.7920 | 3.7920 | 3.3000 | 3.5900 | 3.5900 | 183,111 |
Mar 12, 2024 | 4.0000 | 4.0000 | 3.7700 | 3.3900 | 3.3900 | 655,030 |
Mar 11, 2024 | 4.0000 | 4.5000 | 3.8000 | 4.1400 | 4.1400 | 14,843 |
Mar 08, 2024 | 3.8200 | 4.3500 | 3.8000 | 4.0800 | 4.0800 | 118,958 |
Mar 07, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.1600 | 4.1600 | 12,000 |
Mar 06, 2024 | 3.9420 | 3.9420 | 3.9420 | 4.1600 | 4.1600 | 20 |
Mar 05, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Mar 04, 2024 | 4.5000 | 4.5000 | 3.9700 | 4.1600 | 4.1600 | 40,025 |
Mar 01, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
Feb 29, 2024 | 3.9000 | 4.2000 | 3.9000 | 4.1100 | 4.1100 | 300,100 |
Feb 28, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.2600 | 4.2600 | 83,238 |
Feb 27, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.5000 | 4.5000 | 2,000 |
Feb 26, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Feb 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.5000 | 4.5000 | 46,792 |
Feb 22, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Feb 21, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.5000 | 4.5000 | 2,359 |
Feb 20, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.5000 | 4.5000 | 24,969 |
Feb 19, 2024 | 4.0000 | 4.1800 | 4.0000 | 4.5000 | 4.5000 | 44,762 |
Feb 16, 2024 | 4.0000 | 4.5000 | 4.0000 | 4.4000 | 4.4000 | 18,557 |
Feb 15, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.5000 | 4.5000 | 3,484 |
Feb 14, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Feb 13, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Feb 12, 2024 | 4.0000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 26,056 |
Feb 09, 2024 | 4.0000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 260,742 |
Feb 08, 2024 | 4.0000 | 4.4950 | 4.0000 | 4.2600 | 4.2600 | 56,000 |
Feb 07, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Feb 06, 2024 | 4.8200 | 4.8200 | 4.1500 | 4.5000 | 4.5000 | 12,544 |
Feb 05, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Feb 02, 2024 | 4.1100 | 5.0000 | 4.1100 | 4.5000 | 4.5000 | 176,098 |
Feb 01, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.5000 | 4.5000 | 21,641 |
Jan 31, 2024 | 4.3000 | 4.4400 | 4.2100 | 4.5000 | 4.5000 | 178,700 |
Jan 30, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.6000 | 4.6000 | 500 |
Jan 29, 2024 | 4.4800 | 4.9800 | 4.4770 | 4.6000 | 4.6000 | 265,746 |
Jan 26, 2024 | 4.4460 | 4.4460 | 4.4360 | 4.5900 | 4.5900 | 122,118 |
Jan 25, 2024 | 4.2180 | 4.2180 | 4.2180 | 4.3500 | 4.3500 | 24,962 |
Jan 24, 2024 | 4.2320 | 4.2320 | 4.1100 | 4.3000 | 4.3000 | 226,880 |
Jan 23, 2024 | 4.2090 | 4.2090 | 4.2090 | 4.5100 | 4.5100 | 500 |
Jan 22, 2024 | 5.0000 | 5.0000 | 4.0400 | 4.5400 | 4.5400 | 210,706 |
Jan 19, 2024 | 4.8800 | 5.2840 | 4.8800 | 4.9000 | 4.9000 | 300,189 |
Jan 18, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.4900 | 4.4900 | 4,848 |
Jan 17, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.5100 | 4.5100 | 16 |
Jan 16, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.5950 | 4.5950 | 94 |
Jan 15, 2024 | 4.5000 | 4.5000 | 4.0400 | 4.5100 | 4.5100 | 170,789 |
Jan 12, 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
Jan 11, 2024 | 4.3350 | 5.1960 | 4.3350 | 4.7450 | 4.7450 | 17,881 |
Jan 10, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.7450 | 4.7450 | 50,000 |
Jan 09, 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
Jan 08, 2024 | 4.7600 | 5.2500 | 4.1400 | 4.7950 | 4.7950 | 317,413 |
Jan 05, 2024 | 4.2520 | 4.9900 | 4.2520 | 4.7450 | 4.7450 | 8,135 |
Jan 04, 2024 | 5.4500 | 5.4500 | 5.4500 | 4.8350 | 4.8350 | 7 |
Jan 03, 2024 | 5.0000 | 5.7500 | 4.5000 | 4.7450 | 4.7450 | 2,635 |
Jan 02, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Dec 29, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
Dec 28, 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
Dec 27, 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
Dec 22, 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
Dec 21, 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
Dec 20, 2023 | 5.4500 | 5.4500 | 5.4500 | 4.9750 | 4.9750 | 1,834 |
Dec 19, 2023 | 4.5200 | 5.3500 | 4.5200 | 4.8250 | 4.8250 | 65,171 |
Dec 18, 2023 | 4.8500 | 4.8500 | 4.8500 | 5.0100 | 5.0100 | 80,001 |
Dec 15, 2023 | 4.8500 | 4.8500 | 4.8500 | 5.0100 | 5.0100 | 13,902 |
Dec 14, 2023 | 4.7850 | 5.4000 | 4.7850 | 5.0100 | 5.0100 | 86,410 |
Dec 13, 2023 | 5.5000 | 5.5000 | 4.5200 | 4.6000 | 4.6000 | 80,244 |
Dec 12, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
Dec 11, 2023 | 4.5200 | 5.1900 | 4.5200 | 5.0600 | 5.0600 | 272,238 |
Dec 08, 2023 | 4.4220 | 4.7500 | 4.4220 | 4.6100 | 4.6100 | 130,000 |
Dec 07, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | 100,000 |
Dec 06, 2023 | 5.0000 | 5.0000 | 4.0000 | 4.0000 | 4.0000 | 65,659 |
Dec 05, 2023 | 4.1670 | 4.9510 | 4.1670 | 4.7500 | 4.7500 | 70,367 |
Dec 04, 2023 | 4.4250 | 5.0000 | 4.1500 | 4.5000 | 4.5000 | 765,729 |
Dec 01, 2023 | 6.0000 | 6.0000 | 4.7330 | 5.1000 | 5.1000 | 105,285 |
Nov 30, 2023 | 4.5000 | 6.0000 | 4.2100 | 5.2600 | 5.2600 | 1,043,664 |
Nov 29, 2023 | 5.6550 | 5.6550 | 5.6550 | 6.0250 | 6.0250 | 4,594 |
Nov 28, 2023 | 5.6560 | 6.2500 | 5.6560 | 6.0250 | 6.0250 | 34,853 |
Nov 27, 2023 | 6.2000 | 6.2000 | 5.7800 | 6.0000 | 6.0000 | 39,953 |
Nov 24, 2023 | 6.2000 | 6.2000 | 6.2000 | 5.7750 | 5.7750 | 3,800 |
Nov 23, 2023 | 6.0500 | 6.0500 | 5.5500 | 5.5500 | 5.5500 | 17,840 |
Nov 22, 2023 | 5.1600 | 5.9700 | 5.1600 | 5.8250 | 5.8250 | 200,600 |
Nov 21, 2023 | 6.0500 | 6.1900 | 5.4500 | 5.8250 | 5.8250 | 106,886 |
Nov 20, 2023 | 5.1000 | 6.3000 | 5.1000 | 5.7000 | 5.7000 | 154,371 |
Nov 17, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Nov 16, 2023 | 6.2900 | 6.2900 | 6.2900 | 6.0000 | 6.0000 | 16,542 |
Nov 15, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Nov 14, 2023 | 6.0900 | 6.0900 | 5.7500 | 6.0000 | 6.0000 | 179,670 |
Nov 13, 2023 | 5.7650 | 6.0000 | 5.7650 | 5.8000 | 5.8000 | 307,063 |
Nov 10, 2023 | 5.3500 | 6.2300 | 5.3500 | 5.9250 | 5.9250 | 225,046 |
Nov 09, 2023 | 6.2500 | 6.2500 | 5.5000 | 5.9250 | 5.9250 | 68,888 |
Nov 08, 2023 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 209,383 |
Nov 07, 2023 | 6.0110 | 6.0110 | 5.9980 | 5.8500 | 5.8500 | 116,348 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |