Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 2.4200 | 2.4200 | 2.4070 | 2.4140 | 2.4140 | 4,000 |
May 31, 2024 | 2.4240 | 2.4240 | 2.3700 | 2.4200 | 2.4200 | - |
May 30, 2024 | 2.4020 | 2.4390 | 2.3990 | 2.4160 | 2.4160 | - |
May 29, 2024 | 2.4080 | 2.4090 | 2.4080 | 2.4090 | 2.4090 | - |
May 28, 2024 | 2.3770 | 2.4020 | 2.3560 | 2.4000 | 2.4000 | - |
May 27, 2024 | 2.3420 | 2.3530 | 2.3420 | 2.3420 | 2.3420 | - |
May 24, 2024 | 2.3450 | 2.3520 | 2.3300 | 2.3520 | 2.3520 | - |
May 23, 2024 | 2.3420 | 2.3890 | 2.3370 | 2.3700 | 2.3700 | - |
May 22, 2024 | 2.4110 | 2.4110 | 2.3000 | 2.3360 | 2.3360 | 4,000 |
May 21, 2024 | 2.3720 | 2.4090 | 2.3680 | 2.4090 | 2.4090 | - |
May 20, 2024 | 2.3600 | 2.3710 | 2.3600 | 2.3640 | 2.3640 | - |
May 17, 2024 | 2.2900 | 2.3380 | 2.2840 | 2.3380 | 2.3380 | - |
May 16, 2024 | 2.2600 | 2.2810 | 2.2600 | 2.2660 | 2.2660 | - |
May 15, 2024 | 2.2400 | 2.2550 | 2.2200 | 2.2200 | 2.2200 | - |
May 14, 2024 | 2.2220 | 2.2220 | 2.2110 | 2.2220 | 2.2220 | - |
May 13, 2024 | 2.2240 | 2.2260 | 2.2080 | 2.2260 | 2.2260 | - |
May 10, 2024 | 2.2300 | 2.2440 | 2.2260 | 2.2340 | 2.2340 | - |
May 09, 2024 | 2.2250 | 2.2250 | 2.2170 | 2.2170 | 2.2170 | - |
May 08, 2024 | 2.2150 | 2.2750 | 2.2140 | 2.2200 | 2.2200 | - |
May 07, 2024 | 2.2450 | 2.2450 | 2.2150 | 2.2190 | 2.2190 | - |
May 06, 2024 | 2.1920 | 2.2500 | 2.1880 | 2.2500 | 2.2500 | - |
May 03, 2024 | 2.1880 | 2.1950 | 2.1790 | 2.1860 | 2.1860 | - |
May 02, 2024 | 2.1530 | 2.1800 | 2.1530 | 2.1720 | 2.1720 | - |
Apr 30, 2024 | 2.1620 | 2.1770 | 2.1360 | 2.1370 | 2.1370 | 200 |
Apr 29, 2024 | 2.1190 | 2.1750 | 2.1180 | 2.1750 | 2.1750 | - |
Apr 26, 2024 | 2.0250 | 2.0560 | 2.0210 | 2.0430 | 2.0430 | 270 |
Apr 25, 2024 | 2.0180 | 2.0360 | 1.9985 | 2.0070 | 2.0070 | - |
Apr 24, 2024 | 2.0220 | 2.0310 | 2.0140 | 2.0210 | 2.0210 | - |
Apr 23, 2024 | 2.0250 | 2.0250 | 2.0000 | 2.0120 | 2.0120 | - |
Apr 22, 2024 | 2.0300 | 2.0330 | 2.0250 | 2.0330 | 2.0330 | - |
Apr 19, 2024 | 1.9115 | 1.9730 | 1.9115 | 1.9720 | 1.9720 | - |
Apr 18, 2024 | 1.9955 | 1.9955 | 1.9690 | 1.9795 | 1.9795 | - |
Apr 17, 2024 | 1.9530 | 1.9940 | 1.9530 | 1.9790 | 1.9790 | - |
Apr 16, 2024 | 1.9945 | 1.9945 | 1.9550 | 1.9550 | 1.9550 | - |
Apr 15, 2024 | 2.0920 | 2.0950 | 2.0610 | 2.0810 | 2.0810 | - |
Apr 12, 2024 | 2.0150 | 2.0440 | 2.0150 | 2.0290 | 2.0290 | - |
Apr 11, 2024 | 2.0160 | 2.0190 | 2.0120 | 2.0150 | 2.0150 | - |
Apr 10, 2024 | 1.9900 | 2.0300 | 1.9900 | 1.9960 | 1.9960 | - |
Apr 09, 2024 | 1.9725 | 1.9950 | 1.9725 | 1.9755 | 1.9755 | - |
Apr 08, 2024 | 1.9575 | 1.9575 | 1.9305 | 1.9355 | 1.9355 | - |
Apr 05, 2024 | 1.9500 | 1.9735 | 1.9500 | 1.9735 | 1.9735 | - |
Apr 04, 2024 | 1.9050 | 1.9625 | 1.9050 | 1.9090 | 1.9090 | - |
Apr 03, 2024 | 1.8265 | 1.8500 | 1.8265 | 1.8500 | 1.8500 | - |
Apr 02, 2024 | 1.8195 | 1.8350 | 1.8150 | 1.8300 | 1.8300 | - |
Mar 28, 2024 | 1.8300 | 1.8300 | 1.7870 | 1.7870 | 1.7870 | 75 |
Mar 27, 2024 | 1.7520 | 1.7540 | 1.7200 | 1.7340 | 1.7340 | 500 |
Mar 26, 2024 | 1.7480 | 1.7480 | 1.7000 | 1.7290 | 1.7290 | 1,000 |
Mar 25, 2024 | 1.7460 | 1.7880 | 1.7460 | 1.7580 | 1.7580 | 413 |
Mar 22, 2024 | 1.7470 | 1.7620 | 1.7470 | 1.7620 | 1.7620 | - |
Mar 21, 2024 | 1.8180 | 1.8180 | 1.7870 | 1.7980 | 1.7980 | - |
Mar 20, 2024 | 1.8130 | 1.8160 | 1.7780 | 1.8160 | 1.8160 | - |
Mar 19, 2024 | 1.8490 | 1.8560 | 1.8350 | 1.8350 | 1.8350 | - |
Mar 18, 2024 | 1.8850 | 1.8850 | 1.8510 | 1.8510 | 1.8510 | - |
Mar 15, 2024 | 1.7900 | 1.8160 | 1.7900 | 1.7940 | 1.7940 | - |
Mar 14, 2024 | 1.8100 | 1.8200 | 1.7830 | 1.7830 | 1.7830 | - |
Mar 13, 2024 | 1.7450 | 1.7550 | 1.7200 | 1.7550 | 1.7550 | 500 |
Mar 12, 2024 | 1.7510 | 1.7510 | 1.7410 | 1.7430 | 1.7430 | - |
Mar 11, 2024 | 1.7730 | 1.7730 | 1.7520 | 1.7660 | 1.7660 | - |
Mar 08, 2024 | 1.7950 | 1.8060 | 1.7910 | 1.7910 | 1.7910 | - |
Mar 07, 2024 | 1.7550 | 1.7880 | 1.7550 | 1.7700 | 1.7700 | - |
Mar 07, 2024 | 0.006051 Dividend | |||||
Mar 06, 2024 | 1.7460 | 1.7600 | 1.7460 | 1.7530 | 1.7469 | - |
Mar 05, 2024 | 1.7570 | 1.7570 | 1.7350 | 1.7410 | 1.7350 | - |
Mar 04, 2024 | 1.7920 | 1.7940 | 1.7640 | 1.7640 | 1.7579 | - |
Mar 01, 2024 | 1.8070 | 1.8290 | 1.8020 | 1.8080 | 1.8018 | - |
Feb 29, 2024 | 1.7550 | 1.7610 | 1.7280 | 1.7500 | 1.7440 | - |
Feb 28, 2024 | 1.7030 | 1.7050 | 1.6870 | 1.6990 | 1.6931 | - |
Feb 27, 2024 | 1.7200 | 1.7310 | 1.7050 | 1.7060 | 1.7001 | - |
Feb 26, 2024 | 1.7580 | 1.7580 | 1.7470 | 1.7570 | 1.7509 | - |
Feb 23, 2024 | 1.7440 | 1.7610 | 1.7440 | 1.7610 | 1.7549 | - |
Feb 22, 2024 | 1.7200 | 1.7460 | 1.7000 | 1.7350 | 1.7290 | 70 |
Feb 21, 2024 | 1.7200 | 1.7240 | 1.7080 | 1.7090 | 1.7031 | - |
Feb 20, 2024 | 1.7190 | 1.7400 | 1.6970 | 1.6970 | 1.6911 | 3,000 |
Feb 19, 2024 | 1.7690 | 1.7840 | 1.7590 | 1.7840 | 1.7778 | - |
Feb 16, 2024 | 1.7600 | 1.7630 | 1.7510 | 1.7570 | 1.7509 | - |
Feb 15, 2024 | 1.8050 | 1.8210 | 1.7930 | 1.8050 | 1.7988 | - |
Feb 14, 2024 | 1.8550 | 1.8750 | 1.8280 | 1.8600 | 1.8536 | - |
Feb 13, 2024 | 1.8580 | 1.8620 | 1.8150 | 1.8150 | 1.8087 | - |
Feb 12, 2024 | 1.8880 | 1.8900 | 1.8640 | 1.8700 | 1.8635 | - |
Feb 09, 2024 | 1.9030 | 1.9060 | 1.8880 | 1.8890 | 1.8825 | - |
Feb 08, 2024 | 1.9250 | 1.9420 | 1.9160 | 1.9280 | 1.9213 | - |
Feb 07, 2024 | 1.9380 | 1.9600 | 1.9380 | 1.9460 | 1.9393 | - |
Feb 06, 2024 | 1.9020 | 1.9200 | 1.9020 | 1.9200 | 1.9134 | - |
Feb 05, 2024 | 1.9430 | 1.9470 | 1.9320 | 1.9340 | 1.9273 | - |
Feb 02, 2024 | 2.0040 | 2.0120 | 1.9800 | 1.9900 | 1.9831 | - |
Feb 01, 2024 | 2.0080 | 2.0200 | 1.9870 | 1.9990 | 1.9921 | - |
Jan 31, 2024 | 2.0100 | 2.0340 | 2.0100 | 2.0160 | 2.0090 | - |
Jan 30, 2024 | 2.0280 | 2.0300 | 2.0060 | 2.0180 | 2.0110 | - |
Jan 29, 2024 | 2.0340 | 2.0340 | 2.0020 | 2.0240 | 2.0170 | - |
Jan 26, 2024 | 2.0120 | 2.0440 | 1.9990 | 2.0160 | 2.0090 | - |
Jan 25, 2024 | 2.0200 | 2.0400 | 2.0040 | 2.0040 | 1.9971 | - |
Jan 24, 2024 | 2.0160 | 2.0380 | 2.0160 | 2.0380 | 2.0310 | - |
Jan 23, 2024 | 1.9850 | 1.9930 | 1.9660 | 1.9730 | 1.9662 | - |
Jan 22, 2024 | 1.9040 | 1.9300 | 1.8970 | 1.9050 | 1.8984 | - |
Jan 19, 2024 | 1.9500 | 1.9640 | 1.9470 | 1.9620 | 1.9552 | - |
Jan 18, 2024 | 1.9350 | 1.9660 | 1.9350 | 1.9660 | 1.9592 | - |
Jan 17, 2024 | 1.9800 | 1.9820 | 1.9650 | 1.9770 | 1.9702 | - |
Jan 16, 2024 | 2.0600 | 2.0600 | 2.0420 | 2.0440 | 2.0369 | - |
Jan 15, 2024 | 2.1600 | 2.1600 | 2.1520 | 2.1600 | 2.1525 | - |
Jan 12, 2024 | 2.1700 | 2.1820 | 2.1600 | 2.1600 | 2.1525 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |