Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | - |
Apr 25, 2024 | 2.4405 | 2.6670 | 2.4405 | 2.4440 | 2.4440 | 230 |
Apr 24, 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
Apr 23, 2024 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | - |
Apr 22, 2024 | 2.4335 | 2.4335 | 2.4335 | 2.4335 | 2.4335 | - |
Apr 19, 2024 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | - |
Apr 18, 2024 | 2.4235 | 2.4235 | 2.4235 | 2.4235 | 2.4235 | - |
Apr 17, 2024 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | - |
Apr 16, 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
Apr 15, 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
Apr 12, 2024 | 2.4825 | 2.4825 | 2.4825 | 2.4825 | 2.4825 | - |
Apr 11, 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
Apr 10, 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
Apr 09, 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
Apr 08, 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
Apr 05, 2024 | 2.5535 | 2.5535 | 2.5535 | 2.5535 | 2.5535 | - |
Apr 04, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Apr 03, 2024 | 2.5005 | 2.5005 | 2.5005 | 2.5005 | 2.5005 | - |
Apr 02, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Mar 28, 2024 | 2.6625 | 2.6625 | 2.6625 | 2.6625 | 2.6625 | - |
Mar 27, 2024 | 2.5995 | 2.5995 | 2.5995 | 2.5995 | 2.5995 | - |
Mar 26, 2024 | 2.6085 | 2.8170 | 2.6085 | 2.8170 | 2.8170 | 100 |
Mar 25, 2024 | 2.8555 | 2.8555 | 2.8555 | 2.8555 | 2.8555 | 200 |
Mar 22, 2024 | 2.6095 | 2.6095 | 2.6095 | 2.6095 | 2.6095 | - |
Mar 21, 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
Mar 20, 2024 | 2.5555 | 2.5555 | 2.5555 | 2.5555 | 2.5555 | - |
Mar 19, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Mar 18, 2024 | 2.5345 | 2.5345 | 2.5345 | 2.5345 | 2.5345 | - |
Mar 15, 2024 | 2.5505 | 2.5505 | 2.5505 | 2.5505 | 2.5505 | - |
Mar 14, 2024 | 2.5315 | 2.5315 | 2.5315 | 2.5315 | 2.5315 | - |
Mar 13, 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
Mar 12, 2024 | 2.5915 | 2.5915 | 2.5915 | 2.5915 | 2.5915 | - |
Mar 11, 2024 | 2.5665 | 2.5665 | 2.5665 | 2.5665 | 2.5665 | - |
Mar 08, 2024 | 2.6085 | 2.6085 | 2.6085 | 2.6085 | 2.6085 | - |
Mar 07, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
Mar 06, 2024 | 2.5105 | 2.5105 | 2.5105 | 2.5105 | 2.5105 | - |
Mar 05, 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
Mar 04, 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
Mar 01, 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
Feb 29, 2024 | 2.5040 | 2.5040 | 2.4255 | 2.4255 | 2.4255 | 2,000 |
Feb 28, 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
Feb 27, 2024 | 2.4895 | 2.4895 | 2.4895 | 2.4895 | 2.4895 | - |
Feb 26, 2024 | 2.5035 | 2.5035 | 2.5035 | 2.5035 | 2.5035 | - |
Feb 23, 2024 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | - |
Feb 22, 2024 | 2.5265 | 2.7320 | 2.5265 | 2.7320 | 2.7320 | 2,000 |
Feb 21, 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
Feb 20, 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
Feb 19, 2024 | 2.5265 | 2.5265 | 2.5265 | 2.5265 | 2.5265 | - |
Feb 16, 2024 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | - |
Feb 15, 2024 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | - |
Feb 14, 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
Feb 13, 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
Feb 12, 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
Feb 09, 2024 | 2.6325 | 2.6325 | 2.6325 | 2.6325 | 2.6325 | - |
Feb 08, 2024 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | - |
Feb 07, 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
Feb 06, 2024 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | - |
Feb 05, 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
Feb 02, 2024 | 2.7200 | 2.7225 | 2.7200 | 2.7225 | 2.7225 | 523 |
Feb 01, 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | - |
Jan 31, 2024 | 2.7095 | 2.7095 | 2.7095 | 2.7095 | 2.7095 | - |
Jan 30, 2024 | 2.6505 | 2.6505 | 2.6505 | 2.6505 | 2.6505 | - |
Jan 29, 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
Jan 26, 2024 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | - |
Jan 25, 2024 | 2.5595 | 2.5595 | 2.5595 | 2.5595 | 2.5595 | - |
Jan 24, 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | - |
Jan 23, 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
Jan 22, 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
Jan 19, 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
Jan 18, 2024 | 2.4885 | 2.7090 | 2.4885 | 2.7090 | 2.7090 | 30 |
Jan 17, 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
Jan 16, 2024 | 2.6525 | 2.6525 | 2.6525 | 2.6525 | 2.6525 | - |
Jan 15, 2024 | 2.7165 | 2.7165 | 2.7100 | 2.7100 | 2.7100 | 800 |
Jan 12, 2024 | 2.7445 | 2.7445 | 2.7445 | 2.7445 | 2.7445 | - |
Jan 11, 2024 | 2.7195 | 2.7195 | 2.7195 | 2.7195 | 2.7195 | - |
Jan 10, 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
Jan 09, 2024 | 2.6675 | 2.6675 | 2.6675 | 2.6675 | 2.6675 | - |
Jan 08, 2024 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | - |
Jan 05, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Jan 04, 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
Jan 03, 2024 | 2.6905 | 2.6905 | 2.6905 | 2.6905 | 2.6905 | - |
Jan 02, 2024 | 2.7395 | 2.7395 | 2.7395 | 2.7395 | 2.7395 | - |
Dec 29, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Dec 28, 2023 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | - |
Dec 28, 2023 | 0.125 Dividend | |||||
Dec 27, 2023 | 2.8205 | 2.8205 | 2.8205 | 2.8205 | 2.6955 | - |
Dec 22, 2023 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.6434 | - |
Dec 21, 2023 | 2.7405 | 2.7485 | 2.7405 | 2.7485 | 2.6267 | 100 |
Dec 20, 2023 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.6243 | - |
Dec 19, 2023 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.5526 | - |
Dec 18, 2023 | 2.8000 | 2.8995 | 2.8000 | 2.8995 | 2.7710 | 100 |
Dec 15, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6759 | - |
Dec 14, 2023 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.6262 | - |
Dec 13, 2023 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | 2.4341 | - |
Dec 12, 2023 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.4360 | - |
Dec 11, 2023 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.4198 | - |
Dec 08, 2023 | 2.5430 | 2.5430 | 2.5425 | 2.5425 | 2.4298 | 500 |
Dec 07, 2023 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.4035 | - |
Dec 06, 2023 | 2.5125 | 2.5125 | 2.5125 | 2.5125 | 2.4012 | - |
Dec 05, 2023 | 2.4275 | 2.4275 | 2.4275 | 2.4275 | 2.3199 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |