Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Mar 26, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Mar 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Mar 22, 2024 | 5.80 | 5.94 | 5.57 | 5.57 | 5.57 | 3,000 |
Mar 21, 2024 | 5.57 | 5.85 | 5.57 | 5.80 | 5.80 | 2,400 |
Mar 20, 2024 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | 2,600 |
Mar 19, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Mar 18, 2024 | 5.72 | 5.72 | 5.53 | 5.53 | 5.53 | 1,800 |
Mar 15, 2024 | 6.45 | 6.75 | 6.21 | 6.75 | 6.75 | 22,400 |
Mar 14, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Mar 13, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Mar 12, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Mar 11, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Mar 08, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Mar 07, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2,200 |
Mar 06, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Mar 05, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Mar 04, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Mar 01, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Feb 29, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Feb 28, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Feb 27, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 200 |
Feb 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
Feb 23, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
Feb 22, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 500 |
Feb 21, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
Feb 20, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
Feb 16, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 21,800 |
Feb 15, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
Feb 14, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 500 |
Feb 13, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Feb 12, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Feb 09, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Feb 08, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Feb 07, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1,000 |
Feb 06, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 05, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 02, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 01, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Jan 31, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 700 |
Jan 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jan 29, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jan 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3,100 |
Jan 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,900 |
Jan 24, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jan 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jan 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jan 19, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 400 |
Jan 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12,700 |
Jan 17, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 200 |
Jan 16, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Jan 12, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Jan 11, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Jan 10, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | 800 |
Jan 09, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Jan 08, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 500 |
Jan 05, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 600 |
Jan 04, 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 1,100 |
Jan 03, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
Jan 02, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
Dec 29, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
Dec 28, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,000 |
Dec 27, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 500 |
Dec 26, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Dec 22, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Dec 21, 2023 | 5.07 | 5.07 | 4.86 | 4.86 | 4.86 | 400 |
Dec 20, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Dec 19, 2023 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 800 |
Dec 18, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Dec 15, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Dec 14, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 100 |
Dec 13, 2023 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | 6,200 |
Dec 12, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Dec 11, 2023 | 6.20 | 6.30 | 6.01 | 6.30 | 6.30 | 13,000 |
Dec 08, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
Dec 07, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
Dec 06, 2023 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 1,600 |
Dec 05, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
Dec 04, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
Dec 01, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 500 |
Nov 30, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 8,800 |
Nov 29, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
Nov 28, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
Nov 27, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 500 |
Nov 24, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
Nov 22, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 300 |
Nov 21, 2023 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2,100 |
Nov 20, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
Nov 17, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
Nov 16, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
Nov 15, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
Nov 14, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 200 |
Nov 13, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
Nov 10, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
Nov 09, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
Nov 08, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
Nov 07, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 13,000 |
Nov 06, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
Nov 03, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 800 |
Nov 02, 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |