Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8500 | 2.8500 | 1,900 |
Apr 30, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Apr 29, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Apr 26, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 500 |
Apr 25, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 200 |
Apr 24, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 400 |
Apr 23, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 600 |
Apr 22, 2024 | 2.6000 | 2.9300 | 2.6000 | 2.9300 | 2.9300 | 1,800 |
Apr 19, 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 400 |
Apr 18, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 17, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 500 |
Apr 16, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Apr 15, 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 400 |
Apr 12, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 600 |
Apr 11, 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 400 |
Apr 10, 2024 | 2.1400 | 2.3500 | 2.1400 | 2.3500 | 2.3500 | 3,500 |
Apr 09, 2024 | 2.4200 | 2.4200 | 2.1200 | 2.1200 | 2.1200 | 4,500 |
Apr 08, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,500 |
Apr 05, 2024 | 2.4500 | 2.4500 | 2.3200 | 2.4200 | 2.4200 | 700 |
Apr 04, 2024 | 2.4900 | 2.6000 | 2.4900 | 2.6000 | 2.6000 | 2,800 |
Apr 03, 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 3,800 |
Apr 02, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 500 |
Apr 01, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Mar 28, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 200 |
Mar 27, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Mar 26, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Mar 25, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Mar 22, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 100 |
Mar 21, 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4300 | 2.4300 | 300 |
Mar 20, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 100 |
Mar 19, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Mar 18, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 100 |
Mar 15, 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4300 | 2.4300 | 5,100 |
Mar 14, 2024 | 2.6100 | 2.6200 | 2.4200 | 2.4900 | 2.4900 | 7,300 |
Mar 13, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 100 |
Mar 12, 2024 | 2.9000 | 3.1500 | 2.9000 | 3.1500 | 3.1500 | 500 |
Mar 11, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Mar 08, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Mar 07, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Mar 07, 2024 | 0.04 Dividend | |||||
Mar 06, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5500 | 1,100 |
Mar 05, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3236 | 200 |
Mar 04, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 100 |
Mar 01, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | - |
Feb 29, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | - |
Feb 28, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | - |
Feb 27, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | - |
Feb 26, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 5,800 |
Feb 23, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 20,400 |
Feb 22, 2024 | 2.4000 | 2.7000 | 2.4000 | 2.7000 | 2.6583 | 23,300 |
Feb 21, 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.3629 | 4,800 |
Feb 20, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 5,000 |
Feb 16, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 5,100 |
Feb 15, 2024 | 2.6000 | 2.8000 | 2.5900 | 2.8000 | 2.7568 | 6,600 |
Feb 14, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9438 | - |
Feb 13, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9438 | - |
Feb 12, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9438 | - |
Feb 09, 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9438 | 1,000 |
Feb 08, 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5700 | 2.5303 | 500 |
Feb 07, 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.6583 | 9,500 |
Feb 06, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6583 | 200 |
Feb 05, 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6091 | 900 |
Feb 02, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4712 | - |
Feb 01, 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.4712 | 1,300 |
Jan 31, 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3900 | 2.3531 | 1,600 |
Jan 30, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5697 | - |
Jan 29, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5697 | 200 |
Jan 26, 2024 | 2.5900 | 2.6100 | 2.5900 | 2.6100 | 2.5697 | 4,500 |
Jan 25, 2024 | 2.4900 | 2.5000 | 2.2900 | 2.4900 | 2.4515 | 4,200 |
Jan 24, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4515 | - |
Jan 23, 2024 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | 2.4515 | 21,100 |
Jan 22, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3531 | - |
Jan 19, 2024 | 2.3700 | 2.3900 | 2.3400 | 2.3900 | 2.3531 | 6,600 |
Jan 18, 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3432 | 2,100 |
Jan 17, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 1,600 |
Jan 16, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4515 | 300 |
Jan 12, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4909 | - |
Jan 11, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4909 | 100 |
Jan 10, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4614 | - |
Jan 09, 2024 | 2.7500 | 2.7500 | 2.4300 | 2.5000 | 2.4614 | 4,300 |
Jan 08, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9438 | - |
Jan 05, 2024 | 2.4700 | 2.9900 | 2.4700 | 2.9900 | 2.9438 | 28,500 |
Jan 04, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4614 | - |
Jan 03, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4614 | - |
Jan 02, 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5000 | 2.4614 | 25,600 |
Dec 29, 2023 | 2.3700 | 2.5700 | 2.3500 | 2.4500 | 2.4122 | 119,800 |
Dec 28, 2023 | 2.6300 | 2.7000 | 2.2700 | 2.4500 | 2.4122 | 40,100 |
Dec 27, 2023 | 2.5000 | 2.5500 | 2.2500 | 2.5500 | 2.5106 | 8,200 |
Dec 26, 2023 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.4614 | 1,000 |
Dec 22, 2023 | 2.6000 | 2.7000 | 2.6000 | 2.6200 | 2.5795 | 11,700 |
Dec 21, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6189 | 200 |
Dec 20, 2023 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | 2.6189 | 3,100 |
Dec 19, 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5106 | 200 |
Dec 18, 2023 | 2.5100 | 2.5400 | 2.5100 | 2.5200 | 2.4811 | 8,400 |
Dec 15, 2023 | 2.2600 | 2.4500 | 2.2600 | 2.4500 | 2.4122 | 6,900 |
Dec 14, 2023 | 2.3100 | 2.3600 | 2.1800 | 2.3300 | 2.2940 | 18,800 |
Dec 13, 2023 | 2.5100 | 2.5100 | 2.2100 | 2.2100 | 2.1759 | 2,200 |
Dec 12, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4909 | - |
Dec 11, 2023 | 2.2100 | 2.5300 | 2.2100 | 2.5300 | 2.4909 | 13,400 |
Dec 08, 2023 | 2.2900 | 2.4000 | 2.2900 | 2.4000 | 2.3629 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |