Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 2.2000 | 2.2090 | 2.1940 | 2.2090 | 2.2090 | 6,201 |
May 13, 2024 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
May 10, 2024 | 2.2260 | 2.2280 | 2.2200 | 2.2280 | 2.2280 | 450 |
May 09, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
May 08, 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
May 07, 2024 | 2.2240 | 2.2380 | 2.2100 | 2.2300 | 2.2300 | 10,640 |
May 06, 2024 | 2.2010 | 2.2460 | 2.2000 | 2.2460 | 2.2460 | 3,759 |
May 03, 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
May 02, 2024 | 2.1580 | 2.1580 | 2.1530 | 2.1530 | 2.1530 | 8 |
Apr 30, 2024 | 2.1750 | 2.1750 | 2.1390 | 2.1450 | 2.1450 | 4,400 |
Apr 29, 2024 | 2.1310 | 2.1310 | 2.1110 | 2.1110 | 2.1110 | 580 |
Apr 26, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Apr 25, 2024 | 2.0090 | 2.0090 | 1.9620 | 1.9620 | 1.9620 | 2,300 |
Apr 24, 2024 | 2.0050 | 2.0650 | 1.9695 | 2.0650 | 2.0650 | 5,040 |
Apr 23, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Apr 22, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
Apr 19, 2024 | 1.9000 | 1.9750 | 1.9000 | 1.9750 | 1.9750 | 17,700 |
Apr 18, 2024 | 1.9760 | 1.9760 | 1.9700 | 1.9700 | 1.9700 | 1,200 |
Apr 17, 2024 | 1.9585 | 2.0140 | 1.9585 | 2.0140 | 2.0140 | 9,000 |
Apr 16, 2024 | 1.9735 | 2.0200 | 1.9735 | 2.0200 | 2.0200 | 17,750 |
Apr 15, 2024 | 2.0800 | 2.0820 | 2.0800 | 2.0820 | 2.0820 | 1,070 |
Apr 12, 2024 | 1.9950 | 2.0420 | 1.9950 | 2.0290 | 2.0290 | 10,681 |
Apr 11, 2024 | 2.0170 | 2.0270 | 2.0100 | 2.0100 | 2.0100 | 1,557 |
Apr 10, 2024 | 1.9800 | 2.0090 | 1.9800 | 2.0000 | 2.0000 | 10,250 |
Apr 09, 2024 | 1.9475 | 1.9795 | 1.9475 | 1.9795 | 1.9795 | 400 |
Apr 08, 2024 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | 320 |
Apr 05, 2024 | 1.9360 | 1.9365 | 1.9360 | 1.9365 | 1.9365 | - |
Apr 04, 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1,320 |
Apr 03, 2024 | 1.8245 | 1.8490 | 1.8245 | 1.8490 | 1.8490 | 900 |
Apr 02, 2024 | 1.8480 | 1.8480 | 1.8230 | 1.8230 | 1.8230 | 2,000 |
Mar 28, 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
Mar 27, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
Mar 26, 2024 | 1.7350 | 1.7350 | 1.7170 | 1.7170 | 1.7170 | 1,620 |
Mar 25, 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
Mar 22, 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
Mar 21, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
Mar 20, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
Mar 19, 2024 | 1.8620 | 1.8640 | 1.8410 | 1.8410 | 1.8410 | 870 |
Mar 18, 2024 | 1.8610 | 1.8820 | 1.8610 | 1.8820 | 1.8820 | 5,200 |
Mar 15, 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
Mar 14, 2024 | 1.8010 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 2,949 |
Mar 13, 2024 | 1.7290 | 1.7590 | 1.7290 | 1.7590 | 1.7590 | 500 |
Mar 12, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Mar 11, 2024 | 1.7500 | 1.7500 | 1.7340 | 1.7340 | 1.7340 | 4,555 |
Mar 08, 2024 | 1.7860 | 1.8140 | 1.7860 | 1.8140 | 1.8140 | 2,500 |
Mar 07, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
Mar 07, 2024 | 0.006051 Dividend | |||||
Mar 06, 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7379 | - |
Mar 05, 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7429 | - |
Mar 04, 2024 | 1.7670 | 1.7980 | 1.7670 | 1.7670 | 1.7609 | 505 |
Mar 01, 2024 | 1.8100 | 1.8170 | 1.7910 | 1.7910 | 1.7848 | 4,383 |
Feb 29, 2024 | 1.7660 | 1.7660 | 1.7320 | 1.7460 | 1.7399 | 5,310 |
Feb 28, 2024 | 1.6890 | 1.6890 | 1.6810 | 1.6810 | 1.6752 | 181 |
Feb 27, 2024 | 1.7010 | 1.7050 | 1.6940 | 1.6940 | 1.6881 | 1,600 |
Feb 26, 2024 | 1.7480 | 1.7480 | 1.7400 | 1.7400 | 1.7340 | 3,606 |
Feb 23, 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7409 | - |
Feb 22, 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7210 | - |
Feb 21, 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7160 | - |
Feb 20, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7090 | - |
Feb 19, 2024 | 1.7760 | 1.7760 | 1.7510 | 1.7510 | 1.7449 | 7,930 |
Feb 16, 2024 | 1.7700 | 1.7700 | 1.7330 | 1.7330 | 1.7270 | 1,940 |
Feb 15, 2024 | 1.7710 | 1.7870 | 1.7710 | 1.7870 | 1.7808 | 200 |
Feb 14, 2024 | 1.8520 | 1.8520 | 1.8500 | 1.8500 | 1.8436 | 2,000 |
Feb 13, 2024 | 1.8560 | 1.8560 | 1.8100 | 1.8100 | 1.8037 | 5,220 |
Feb 12, 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8516 | - |
Feb 09, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8785 | 750 |
Feb 08, 2024 | 1.9140 | 1.9530 | 1.9040 | 1.9100 | 1.9034 | 2,270 |
Feb 07, 2024 | 1.9320 | 1.9360 | 1.9320 | 1.9360 | 1.9293 | 129 |
Feb 06, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9044 | - |
Feb 05, 2024 | 1.9530 | 1.9530 | 1.9250 | 1.9250 | 1.9183 | 1,217 |
Feb 02, 2024 | 2.0100 | 2.0120 | 2.0000 | 2.0000 | 1.9931 | 3,815 |
Feb 01, 2024 | 1.9960 | 2.0420 | 1.9830 | 2.0000 | 1.9931 | 62,100 |
Jan 31, 2024 | 2.0160 | 2.0400 | 2.0140 | 2.0400 | 2.0329 | 4,250 |
Jan 30, 2024 | 2.0260 | 2.0260 | 2.0020 | 2.0040 | 1.9970 | 213 |
Jan 29, 2024 | 2.0460 | 2.0500 | 2.0000 | 2.0140 | 2.0070 | 3,861 |
Jan 26, 2024 | 2.0100 | 2.0100 | 1.9880 | 1.9880 | 1.9811 | 1,500 |
Jan 25, 2024 | 2.0300 | 2.0300 | 1.9780 | 1.9780 | 1.9711 | 2,600 |
Jan 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9931 | - |
Jan 23, 2024 | 1.9920 | 1.9920 | 1.9550 | 1.9550 | 1.9482 | 3,300 |
Jan 22, 2024 | 1.9200 | 1.9200 | 1.8820 | 1.8820 | 1.8755 | 2,045 |
Jan 19, 2024 | 1.9620 | 1.9620 | 1.9300 | 1.9300 | 1.9233 | 340 |
Jan 18, 2024 | 1.9370 | 1.9580 | 1.9370 | 1.9580 | 1.9512 | 600 |
Jan 17, 2024 | 2.0100 | 2.0100 | 1.9570 | 1.9570 | 1.9502 | 2,215 |
Jan 16, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0389 | - |
Jan 15, 2024 | 2.1520 | 2.1600 | 2.1420 | 2.1420 | 2.1346 | 1,250 |
Jan 12, 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | 2.1724 | 1,000 |
Jan 11, 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1665 | - |
Jan 10, 2024 | 2.0740 | 2.0780 | 2.0740 | 2.0780 | 2.0708 | 3,900 |
Jan 09, 2024 | 2.0660 | 2.0680 | 2.0340 | 2.0680 | 2.0608 | 4,135 |
Jan 08, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0010 | - |
Jan 05, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 1.9990 | - |
Jan 04, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0230 | - |
Jan 03, 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0588 | - |
Jan 02, 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0748 | 300 |
Dec 29, 2023 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 1.9990 | - |
Dec 28, 2023 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0190 | - |
Dec 27, 2023 | 1.9960 | 2.0800 | 1.9960 | 2.0800 | 2.0728 | 2,000 |
Dec 22, 2023 | 2.0020 | 2.0280 | 2.0000 | 2.0280 | 2.0210 | 3,500 |
Dec 21, 2023 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 1.9990 | - |
Dec 20, 2023 | 1.9900 | 2.0220 | 1.9870 | 1.9870 | 1.9801 | 5,211 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |