Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
25 Jul 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
24 Jul 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
23 Jul 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 15,500 |
22 Jul 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
19 Jul 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
18 Jul 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 300 |
17 Jul 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
16 Jul 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
15 Jul 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 48,800 |
12 Jul 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4,500 |
11 Jul 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,300 |
10 Jul 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,700 |
09 Jul 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
08 Jul 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 7,100 |
05 Jul 2024 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 30,200 |
03 Jul 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 10,000 |
02 Jul 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
01 Jul 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
28 Jun 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
27 Jun 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1,000 |
26 Jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
25 Jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
24 Jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
21 Jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
20 Jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
18 Jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 141,200 |
17 Jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
14 Jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 56,900 |
13 Jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
12 Jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 300 |
11 Jun 2024 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 500 |
10 Jun 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
07 Jun 2024 | 4.72 | 4.95 | 4.72 | 4.95 | 4.95 | 1,200 |
06 Jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
05 Jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
04 Jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
03 Jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 24,500 |
31 May 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1,000 |
30 May 2024 | 5.13 | 5.13 | 4.82 | 4.82 | 4.82 | 900 |
29 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
28 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 500 |
24 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 200 |
23 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
22 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 300 |
21 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 600 |
20 May 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 100 |
17 May 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 1,200 |
16 May 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 200 |
15 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
14 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 800 |
13 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 90,000 |
10 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 200 |
09 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 400 |
08 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 200 |
07 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 200 |
06 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
03 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
02 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
01 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
30 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 7,300 |
29 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 400 |
26 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 600 |
25 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
24 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 16,700 |
23 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 500 |
22 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
19 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6,100 |
18 Apr 2024 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | 800 |
17 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
16 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5,000 |
15 Apr 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2,900 |
12 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 500 |
11 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
10 Apr 2024 | 5.07 | 5.20 | 4.97 | 5.00 | 5.00 | 1,300 |
09 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
08 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
05 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
04 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
03 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 15,200 |
02 Apr 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 24,500 |
01 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 400 |
28 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
27 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
26 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 400 |
25 Mar 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1,200 |
22 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 11,000 |
21 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
20 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9,300 |
19 Mar 2024 | 5.04 | 5.04 | 4.70 | 4.70 | 4.70 | 3,000 |
18 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
15 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
14 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
13 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
12 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
11 Mar 2024 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 2,200 |
08 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
07 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
06 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
05 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |