Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
26 Mar 2024 | 5.23 | 5.42 | 5.20 | 5.33 | 5.33 | 4,200 |
25 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,100 |
22 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
21 Mar 2024 | 5.70 | 5.89 | 5.70 | 5.80 | 5.80 | 1,100 |
20 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 500 |
19 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
18 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
15 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
14 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 200 |
13 Mar 2024 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 1,300 |
12 Mar 2024 | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | 1,000 |
11 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 300 |
08 Mar 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 500 |
07 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
06 Mar 2024 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | 600 |
05 Mar 2024 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 6,200 |
04 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 1,500 |
01 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 100 |
29 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
28 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
23 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
22 Feb 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 500 |
21 Feb 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
20 Feb 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 100 |
16 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
15 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
14 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
13 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
12 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
09 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 200 |
08 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
07 Feb 2024 | 4.91 | 4.91 | 4.86 | 4.86 | 4.86 | 300 |
06 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
05 Feb 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 900 |
02 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
01 Feb 2024 | 5.44 | 5.61 | 5.30 | 5.30 | 5.30 | 1,100 |
31 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
30 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 100 |
29 Jan 2024 | 5.52 | 5.65 | 5.40 | 5.40 | 5.40 | 500 |
26 Jan 2024 | 5.35 | 6.00 | 5.35 | 5.42 | 5.42 | 2,400 |
25 Jan 2024 | 5.61 | 5.61 | 5.30 | 5.30 | 5.30 | 3,500 |
24 Jan 2024 | 5.78 | 5.85 | 5.45 | 5.75 | 5.75 | 2,200 |
23 Jan 2024 | 5.90 | 6.00 | 5.48 | 6.00 | 6.00 | 2,000 |
22 Jan 2024 | 5.51 | 5.86 | 5.37 | 5.86 | 5.86 | 3,900 |
19 Jan 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 600 |
18 Jan 2024 | 5.00 | 5.27 | 4.83 | 5.27 | 5.27 | 6,300 |
17 Jan 2024 | 4.52 | 4.86 | 4.52 | 4.84 | 4.84 | 6,200 |
16 Jan 2024 | 4.37 | 4.57 | 4.34 | 4.55 | 4.55 | 1,800 |
12 Jan 2024 | 4.22 | 4.39 | 4.22 | 4.35 | 4.35 | 6,400 |
11 Jan 2024 | 4.16 | 4.27 | 4.16 | 4.27 | 4.27 | 1,100 |
10 Jan 2024 | 4.16 | 4.21 | 4.08 | 4.16 | 4.16 | 1,300 |
09 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
08 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
05 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
04 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 400 |
03 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
02 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1,000 |
29 Dec 2023 | 3.94 | 4.05 | 3.89 | 4.05 | 4.05 | 1,400 |
28 Dec 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 700 |
27 Dec 2023 | 3.92 | 4.05 | 3.90 | 3.94 | 3.94 | 2,400 |
26 Dec 2023 | 3.74 | 4.05 | 3.74 | 4.00 | 4.00 | 5,800 |
22 Dec 2023 | 3.78 | 3.80 | 3.73 | 3.79 | 3.79 | 10,200 |
21 Dec 2023 | 3.58 | 3.88 | 3.58 | 3.87 | 3.87 | 3,000 |
20 Dec 2023 | 3.20 | 3.68 | 3.16 | 3.68 | 3.68 | 25,900 |
19 Dec 2023 | 3.25 | 3.25 | 3.12 | 3.14 | 3.14 | 9,400 |
18 Dec 2023 | 3.11 | 3.25 | 2.94 | 3.25 | 3.25 | 11,300 |
15 Dec 2023 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | 600 |
14 Dec 2023 | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | 6,800 |
13 Dec 2023 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1,000 |
12 Dec 2023 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | 6,500 |
11 Dec 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
08 Dec 2023 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 200 |
07 Dec 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
06 Dec 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 100 |
05 Dec 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 200 |
04 Dec 2023 | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | 600 |
01 Dec 2023 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | 1,400 |
30 Nov 2023 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | 1,100 |
29 Nov 2023 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 900 |
28 Nov 2023 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 400 |
27 Nov 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
24 Nov 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
22 Nov 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 800 |
21 Nov 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
20 Nov 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
17 Nov 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
16 Nov 2023 | 2.82 | 2.93 | 2.75 | 2.87 | 2.87 | 3,600 |
15 Nov 2023 | 2.73 | 2.91 | 2.73 | 2.75 | 2.75 | 2,200 |
14 Nov 2023 | 2.91 | 2.93 | 2.75 | 2.78 | 2.78 | 2,000 |
13 Nov 2023 | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | 8,600 |
10 Nov 2023 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 1,400 |
09 Nov 2023 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 500 |
08 Nov 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 200 |
07 Nov 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
06 Nov 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
03 Nov 2023 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 400 |
02 Nov 2023 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |