Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | - | - | - | - | - | - |
Nov 25, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
Nov 22, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4,000 |
Nov 21, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Nov 20, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Nov 19, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Nov 18, 2024 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | 2,900 |
Nov 15, 2024 | 5.80 | 5.80 | 5.56 | 5.56 | 5.56 | 6,900 |
Nov 14, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 200 |
Nov 13, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
Nov 12, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 200 |
Nov 11, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3,600 |
Nov 08, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3,700 |
Nov 07, 2024 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | 500 |
Nov 06, 2024 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 400 |
Nov 05, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,600 |
Nov 04, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 300 |
Nov 01, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Oct 31, 2024 | 5.43 | 5.43 | 5.27 | 5.34 | 5.34 | 600 |
Oct 30, 2024 | 5.90 | 5.94 | 5.75 | 5.77 | 5.77 | 5,800 |
Oct 29, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 8,700 |
Oct 28, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 200 |
Oct 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 200 |
Oct 24, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,200 |
Oct 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Oct 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Oct 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 400 |
Oct 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
Oct 17, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 300 |
Oct 16, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Oct 15, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 500 |
Oct 14, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 600 |
Oct 11, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Oct 10, 2024 | 6.07 | 6.07 | 5.94 | 5.94 | 5.94 | 3,600 |
Oct 09, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 3,500 |
Oct 08, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 07, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
Oct 04, 2024 | 6.18 | 6.32 | 6.18 | 6.30 | 6.30 | 1,800 |
Oct 03, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Oct 02, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Oct 01, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 200 |
Sep 30, 2024 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | 15,100 |
Sep 27, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
Sep 26, 2024 | 6.32 | 6.36 | 6.17 | 6.23 | 6.23 | 7,300 |
Sep 25, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Sep 24, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Sep 23, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 300 |
Sep 20, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Sep 19, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1,100 |
Sep 18, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Sep 17, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Sep 16, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Sep 13, 2024 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 3,500 |
Sep 12, 2024 | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | 300 |
Sep 11, 2024 | 4.96 | 4.96 | 4.84 | 4.96 | 4.96 | 1,600 |
Sep 10, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
Sep 09, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 19,100 |
Sep 06, 2024 | 5.09 | 5.09 | 4.95 | 4.95 | 4.95 | 1,700 |
Sep 05, 2024 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | 3,800 |
Sep 04, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
Sep 03, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Aug 30, 2024 | 5.30 | 5.30 | 5.14 | 5.18 | 5.18 | 9,200 |
Aug 29, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 200 |
Aug 28, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 400 |
Aug 27, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,300 |
Aug 26, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Aug 23, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Aug 22, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Aug 21, 2024 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | 3,800 |
Aug 20, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
Aug 19, 2024 | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | 5,400 |
Aug 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,300 |
Aug 15, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |