Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 12,500 |
16 May 2024 | 5.02 | 5.15 | 5.02 | 5.15 | 5.15 | 11,960 |
15 May 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 37,159 |
14 May 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
13 May 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,738 |
10 May 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 29,170 |
09 May 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 3,350 |
08 May 2024 | 4.20 | 4.20 | 4.08 | 4.11 | 4.11 | 7,984 |
07 May 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 300 |
06 May 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1,450 |
03 May 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
02 May 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
01 May 2024 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 5,295 |
30 Apr 2024 | 4.49 | 4.49 | 4.22 | 4.22 | 4.22 | 15,000 |
29 Apr 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
26 Apr 2024 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | 2,864 |
25 Apr 2024 | 4.22 | 4.30 | 4.22 | 4.28 | 4.28 | 451,014 |
24 Apr 2024 | 4.43 | 4.55 | 4.43 | 4.55 | 4.55 | 89,109 |
23 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
22 Apr 2024 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | 16,904 |
19 Apr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4,000 |
18 Apr 2024 | 4.24 | 4.26 | 4.16 | 4.16 | 4.16 | 8,830 |
17 Apr 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 6,864 |
16 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
15 Apr 2024 | 4.55 | 4.55 | 4.49 | 4.50 | 4.50 | 5,785 |
12 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1,000 |
11 Apr 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
10 Apr 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1,100 |
09 Apr 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1,000 |
08 Apr 2024 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | 3,300 |
05 Apr 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 1,334 |
04 Apr 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1,000 |
03 Apr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 500 |
02 Apr 2024 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | 1,255 |
01 Apr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
28 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 130 |
27 Mar 2024 | 4.45 | 4.50 | 4.45 | 4.46 | 4.46 | 62,000 |
26 Mar 2024 | 4.30 | 4.30 | 4.12 | 4.24 | 4.24 | 1,400 |
25 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 15,000 |
22 Mar 2024 | 4.26 | 4.27 | 4.16 | 4.27 | 4.27 | 4,290 |
21 Mar 2024 | 4.46 | 4.46 | 4.42 | 4.43 | 4.43 | 31,020 |
20 Mar 2024 | 4.48 | 4.50 | 4.30 | 4.49 | 4.49 | 26,891 |
19 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 100 |
18 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1,248 |
15 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 200 |
14 Mar 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1,025 |
13 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
12 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 7,475 |
11 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
08 Mar 2024 | 4.76 | 4.91 | 4.76 | 4.91 | 4.91 | 2,525 |
07 Mar 2024 | 4.90 | 5.09 | 4.90 | 5.03 | 5.03 | 1,385 |
06 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
05 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
04 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
01 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
29 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
28 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 304 |
27 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 600 |
26 Feb 2024 | 5.27 | 5.27 | 5.21 | 5.21 | 5.21 | 1,390 |
23 Feb 2024 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | 4,980 |
22 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 181 |
21 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
20 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4,695 |
16 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
15 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3,500 |
14 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
13 Feb 2024 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | 3,600 |
12 Feb 2024 | 5.22 | 5.29 | 5.12 | 5.25 | 5.25 | 7,250 |
09 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 90,500 |
08 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
07 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
06 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 429 |
05 Feb 2024 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | 1,700 |
02 Feb 2024 | 4.60 | 4.68 | 4.59 | 4.61 | 4.61 | 14,188 |
01 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 34,005 |
31 Jan 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 950 |
30 Jan 2024 | 4.79 | 4.79 | 4.70 | 4.73 | 4.73 | 23,294 |
29 Jan 2024 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 3,585 |
26 Jan 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 950 |
25 Jan 2024 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 2,575 |
24 Jan 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 10,752 |
23 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
22 Jan 2024 | 4.92 | 4.98 | 4.92 | 4.93 | 4.93 | 22,062 |
19 Jan 2024 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 30,465 |
18 Jan 2024 | 5.09 | 5.13 | 4.80 | 4.94 | 4.94 | 21,295 |
17 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
16 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
12 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
11 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
10 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,015 |
09 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
08 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
05 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
04 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 121 |
03 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5,529 |
02 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 200 |
29 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
28 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
27 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
26 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |