Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3,500 |
30 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
29 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
26 Apr 2024 | 5.46 | 5.63 | 5.42 | 5.42 | 5.42 | 1,500 |
25 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
24 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
23 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
22 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
19 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
18 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
17 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 900 |
16 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
15 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
12 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
11 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
10 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
09 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
08 Apr 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 2,800 |
05 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
04 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
03 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
02 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 300 |
01 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
28 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
27 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
26 Mar 2024 | 5.50 | 5.59 | 5.50 | 5.50 | 5.50 | 2,700 |
25 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
22 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
21 Mar 2024 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 3,100 |
20 Mar 2024 | 5.52 | 5.68 | 5.50 | 5.68 | 5.68 | 1,100 |
19 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
18 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
15 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,100 |
14 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
13 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
12 Mar 2024 | 5.51 | 5.72 | 5.48 | 5.50 | 5.50 | 14,200 |
11 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 200 |
08 Mar 2024 | 5.31 | 5.53 | 5.31 | 5.48 | 5.48 | 3,700 |
07 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
06 Mar 2024 | 5.30 | 5.34 | 5.00 | 5.00 | 5.00 | 1,900 |
05 Mar 2024 | 5.19 | 5.19 | 5.08 | 5.08 | 5.08 | 500 |
04 Mar 2024 | 5.00 | 5.15 | 4.93 | 4.99 | 4.99 | 4,200 |
01 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
29 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
28 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
27 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
26 Feb 2024 | 5.05 | 5.05 | 4.89 | 4.89 | 4.89 | 1,000 |
23 Feb 2024 | 5.12 | 5.12 | 4.89 | 4.89 | 4.89 | 16,100 |
22 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
21 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
20 Feb 2024 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 1,400 |
16 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
15 Feb 2024 | 5.15 | 5.15 | 4.86 | 4.89 | 4.89 | 400 |
14 Feb 2024 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 1,400 |
13 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
12 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
09 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
08 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
07 Feb 2024 | 5.07 | 5.07 | 4.96 | 4.96 | 4.96 | 1,000 |
06 Feb 2024 | 5.34 | 5.45 | 5.21 | 5.23 | 5.23 | 4,500 |
05 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
02 Feb 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | 700 |
01 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1,000 |
31 Jan 2024 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | 3,000 |
30 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,100 |
29 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
26 Jan 2024 | 5.45 | 5.68 | 5.45 | 5.68 | 5.68 | 500 |
25 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 800 |
24 Jan 2024 | 5.98 | 6.00 | 5.75 | 5.75 | 5.75 | 5,000 |
23 Jan 2024 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 500 |
22 Jan 2024 | 5.67 | 5.87 | 5.40 | 5.82 | 5.82 | 11,300 |
19 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,100 |
18 Jan 2024 | 4.95 | 5.30 | 4.95 | 5.10 | 5.10 | 13,100 |
17 Jan 2024 | 4.76 | 4.76 | 4.69 | 4.69 | 4.69 | 300 |
16 Jan 2024 | 4.33 | 4.70 | 4.33 | 4.49 | 4.49 | 4,800 |
12 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 300 |
11 Jan 2024 | 4.28 | 4.30 | 4.11 | 4.30 | 4.30 | 700 |
10 Jan 2024 | 4.14 | 4.25 | 4.07 | 4.25 | 4.25 | 2,000 |
09 Jan 2024 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 2,300 |
08 Jan 2024 | 4.15 | 4.20 | 3.95 | 3.95 | 3.95 | 2,700 |
05 Jan 2024 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | 4,700 |
04 Jan 2024 | 4.05 | 4.14 | 3.92 | 3.95 | 3.95 | 7,300 |
03 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 200 |
02 Jan 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1,500 |
29 Dec 2023 | 3.89 | 4.05 | 3.80 | 3.92 | 3.92 | 3,600 |
28 Dec 2023 | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | 300 |
27 Dec 2023 | 3.97 | 4.05 | 3.89 | 3.89 | 3.89 | 2,900 |
26 Dec 2023 | 3.91 | 4.15 | 3.75 | 4.13 | 4.13 | 7,500 |
22 Dec 2023 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | 1,400 |
21 Dec 2023 | 3.65 | 3.77 | 3.57 | 3.77 | 3.77 | 3,300 |
20 Dec 2023 | 3.48 | 3.71 | 3.48 | 3.71 | 3.71 | 2,500 |
19 Dec 2023 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1,700 |
18 Dec 2023 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 800 |
15 Dec 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
14 Dec 2023 | 3.18 | 3.22 | 3.08 | 3.18 | 3.18 | 2,500 |
13 Dec 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
12 Dec 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
11 Dec 2023 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | 300 |
08 Dec 2023 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
07 Dec 2023 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |