Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Apr 16, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Apr 15, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Apr 12, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Apr 11, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Apr 10, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 400 |
Apr 09, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Apr 08, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Apr 05, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 500 |
Apr 04, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Apr 03, 2024 | 2.5000 | 3.1700 | 2.5000 | 3.1500 | 3.1500 | 2,400 |
Apr 02, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 01, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 28, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 300 |
Mar 27, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 26, 2024 | 2.9500 | 3.0000 | 2.7200 | 3.0000 | 3.0000 | 3,400 |
Mar 25, 2024 | 3.2500 | 4.0000 | 3.0000 | 3.0100 | 3.0100 | 9,900 |
Mar 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
Mar 21, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 1,800 |
Mar 20, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Mar 19, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Mar 18, 2024 | 3.0800 | 3.4000 | 3.0000 | 3.1500 | 3.1500 | 2,700 |
Mar 15, 2024 | 3.5900 | 3.5900 | 3.0000 | 3.0800 | 3.0800 | 20,200 |
Mar 15, 2024 | 2.75 Dividend | |||||
Mar 14, 2024 | 6.1900 | 6.2000 | 5.6500 | 5.6500 | 2.9000 | 3,000 |
Mar 13, 2024 | 5.8000 | 6.6400 | 5.6500 | 6.0000 | 3.0796 | 17,600 |
Mar 12, 2024 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | 3.0283 | 700 |
Mar 11, 2024 | 5.7000 | 6.0500 | 5.4100 | 6.0500 | 3.1053 | 8,000 |
Mar 08, 2024 | 5.6500 | 5.7000 | 5.3700 | 5.7000 | 2.9257 | 10,100 |
Mar 07, 2024 | 5.0500 | 5.7000 | 5.0500 | 5.6500 | 2.9000 | 14,800 |
Mar 06, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | - |
Mar 05, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | - |
Mar 04, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | - |
Mar 01, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | - |
Feb 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | - |
Feb 28, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | - |
Feb 27, 2024 | 5.0000 | 5.0000 | 4.4000 | 5.0000 | 2.5664 | 1,200 |
Feb 26, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 23, 2024 | 5.0000 | 5.0000 | 4.3500 | 4.3500 | 2.2327 | 1,700 |
Feb 22, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 21, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 20, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | 300 |
Feb 16, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 15, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 14, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 13, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | 100 |
Feb 12, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 09, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 08, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 07, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 06, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 05, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | - |
Feb 02, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2.2327 | 300 |
Feb 01, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | - |
Jan 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | 1,000 |
Jan 30, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | - |
Jan 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | 100 |
Jan 26, 2024 | 4.7500 | 4.7500 | 4.2500 | 4.2500 | 2.1814 | 1,600 |
Jan 25, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | 400 |
Jan 24, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5664 | 300 |
Jan 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.0531 | - |
Jan 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.0531 | - |
Jan 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.0531 | - |
Jan 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.0531 | - |
Jan 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.0531 | 100 |
Jan 16, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | 500 |
Jan 15, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | 300 |
Jan 12, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.0531 | 400 |
Jan 11, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | - |
Jan 10, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | 3,800 |
Jan 09, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 2.2789 | - |
Jan 08, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 2.2789 | 200 |
Jan 05, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2.2584 | 1,300 |
Jan 04, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1.8478 | - |
Jan 03, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1.8478 | - |
Jan 02, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1.8478 | - |
Dec 29, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1.8478 | 100 |
Dec 28, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.0018 | - |
Dec 27, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.0018 | - |
Dec 22, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.0018 | - |
Dec 21, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.0018 | - |
Dec 20, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.0018 | - |
Dec 19, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.0018 | - |
Dec 18, 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 2.0018 | 2,500 |
Dec 15, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | 200 |
Dec 14, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | - |
Dec 13, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | - |
Dec 12, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | - |
Dec 11, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | - |
Dec 08, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | - |
Dec 07, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | 100 |
Dec 06, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2.2995 | - |
Dec 05, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2.2995 | - |
Dec 04, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2.2995 | 700 |
Dec 01, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | - |
Nov 30, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | 500 |
Nov 29, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | 300 |
Nov 28, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 2.3046 | 900 |
Nov 27, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2.2841 | - |
Nov 24, 2023 | 4.0000 | 4.4500 | 4.0000 | 4.4500 | 2.2841 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |