Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 5,800 |
May 09, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
May 08, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
May 07, 2024 | 3.3900 | 3.3900 | 3.3440 | 3.3440 | 3.3440 | - |
May 06, 2024 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | - |
May 03, 2024 | 3.4040 | 3.4040 | 3.4000 | 3.4000 | 3.4000 | - |
May 02, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
Apr 30, 2024 | 3.8940 | 3.8940 | 3.8180 | 3.8180 | 3.8180 | - |
Apr 29, 2024 | 3.8620 | 3.8820 | 3.8620 | 3.8820 | 3.8820 | - |
Apr 26, 2024 | 3.9120 | 3.9120 | 3.8600 | 3.8600 | 3.8600 | - |
Apr 25, 2024 | 3.9860 | 3.9860 | 3.9240 | 3.9240 | 3.9240 | 5,800 |
Apr 24, 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
Apr 23, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
Apr 22, 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
Apr 19, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
Apr 18, 2024 | 3.8140 | 3.8140 | 3.7940 | 3.7940 | 3.7940 | - |
Apr 17, 2024 | 3.7440 | 3.7440 | 3.7240 | 3.7240 | 3.7240 | - |
Apr 16, 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
Apr 15, 2024 | 3.8160 | 3.8160 | 3.8000 | 3.8000 | 3.8000 | - |
Apr 12, 2024 | 3.7280 | 3.8340 | 3.7280 | 3.8340 | 3.8340 | - |
Apr 12, 2024 | 0.2 Dividend | |||||
Apr 11, 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.7380 | - |
Apr 10, 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.7760 | - |
Apr 09, 2024 | 4.0380 | 4.0380 | 3.9520 | 3.9520 | 3.7513 | 5,000 |
Apr 08, 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.7608 | - |
Apr 05, 2024 | 3.8640 | 3.9940 | 3.8240 | 3.9940 | 3.7912 | 2,600 |
Apr 04, 2024 | 3.5800 | 3.8400 | 3.5800 | 3.8400 | 3.6450 | 1,075 |
Apr 03, 2024 | 3.4300 | 3.4920 | 3.4300 | 3.4880 | 3.3109 | - |
Apr 02, 2024 | 3.4900 | 3.4900 | 3.4680 | 3.4680 | 3.2919 | - |
Mar 28, 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.2938 | - |
Mar 27, 2024 | 3.4200 | 3.4920 | 3.4200 | 3.4920 | 3.3147 | - |
Mar 26, 2024 | 3.3740 | 3.3960 | 3.3740 | 3.3960 | 3.2235 | - |
Mar 25, 2024 | 3.2780 | 3.3360 | 3.2780 | 3.3160 | 3.1476 | - |
Mar 22, 2024 | 3.3280 | 3.3540 | 3.3280 | 3.3540 | 3.1837 | - |
Mar 21, 2024 | 3.4020 | 3.4020 | 3.3380 | 3.3380 | 3.1685 | - |
Mar 20, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.2140 | - |
Mar 19, 2024 | 3.3780 | 3.3780 | 3.3760 | 3.3780 | 3.2064 | - |
Mar 18, 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.2748 | - |
Mar 15, 2024 | 3.3820 | 3.4560 | 3.3820 | 3.4560 | 3.2805 | 50 |
Mar 14, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.2425 | - |
Mar 13, 2024 | 3.4300 | 3.4300 | 3.3880 | 3.3880 | 3.2159 | - |
Mar 12, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.2254 | - |
Mar 11, 2024 | 3.3760 | 3.3760 | 3.3580 | 3.3580 | 3.1875 | - |
Mar 08, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.2311 | - |
Mar 07, 2024 | 3.3100 | 3.4160 | 3.3100 | 3.4160 | 3.2425 | - |
Mar 06, 2024 | 3.2640 | 3.3660 | 3.2640 | 3.3660 | 3.1951 | 600 |
Mar 05, 2024 | 3.2440 | 3.2860 | 3.2440 | 3.2860 | 3.1191 | - |
Mar 04, 2024 | 3.2440 | 3.2440 | 3.1700 | 3.2400 | 3.0754 | - |
Mar 01, 2024 | 3.3100 | 3.3100 | 3.2580 | 3.2580 | 3.0925 | - |
Feb 29, 2024 | 3.2620 | 3.2860 | 3.2600 | 3.2860 | 3.1191 | - |
Feb 28, 2024 | 3.2340 | 3.2460 | 3.2260 | 3.2360 | 3.0717 | - |
Feb 27, 2024 | 3.1760 | 3.2400 | 3.1760 | 3.2400 | 3.0754 | - |
Feb 26, 2024 | 3.1800 | 3.1880 | 3.1800 | 3.1880 | 3.0261 | 322 |
Feb 23, 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 2.9540 | - |
Feb 22, 2024 | 3.0740 | 3.1100 | 3.0740 | 3.1100 | 2.9521 | - |
Feb 21, 2024 | 3.0980 | 3.1320 | 3.0620 | 3.0620 | 2.9065 | - |
Feb 20, 2024 | 3.0580 | 3.0960 | 3.0580 | 3.0960 | 2.9388 | - |
Feb 19, 2024 | 3.0520 | 3.0520 | 3.0400 | 3.0400 | 2.8856 | - |
Feb 16, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.8666 | - |
Feb 15, 2024 | 2.7420 | 3.0160 | 2.7420 | 3.0160 | 2.8628 | 2,200 |
Feb 14, 2024 | 2.4720 | 2.4720 | 2.4660 | 2.4660 | 2.3408 | - |
Feb 13, 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5300 | 2.4015 | - |
Feb 12, 2024 | 2.5720 | 2.5900 | 2.5720 | 2.5900 | 2.4585 | - |
Feb 09, 2024 | 2.5900 | 2.6000 | 2.5860 | 2.5860 | 2.4547 | - |
Feb 08, 2024 | 2.5340 | 2.6080 | 2.5340 | 2.6080 | 2.4755 | - |
Feb 07, 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.3749 | - |
Feb 06, 2024 | 2.4900 | 2.4900 | 2.4840 | 2.4880 | 2.3616 | - |
Feb 05, 2024 | 2.4880 | 2.4880 | 2.4820 | 2.4820 | 2.3559 | - |
Feb 02, 2024 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | 2.3806 | - |
Feb 01, 2024 | 2.5260 | 2.5260 | 2.5100 | 2.5100 | 2.3825 | - |
Jan 31, 2024 | 2.5460 | 2.5460 | 2.5300 | 2.5300 | 2.4015 | - |
Jan 30, 2024 | 2.5580 | 2.5600 | 2.5540 | 2.5540 | 2.4243 | - |
Jan 29, 2024 | 2.5780 | 2.5780 | 2.5580 | 2.5580 | 2.4281 | - |
Jan 26, 2024 | 2.5860 | 2.5960 | 2.5760 | 2.5960 | 2.4642 | - |
Jan 25, 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.4831 | - |
Jan 24, 2024 | 2.6320 | 2.6340 | 2.6320 | 2.6340 | 2.5002 | - |
Jan 23, 2024 | 2.6060 | 2.6180 | 2.6060 | 2.6180 | 2.4850 | - |
Jan 22, 2024 | 2.5940 | 2.5980 | 2.5940 | 2.5980 | 2.4661 | - |
Jan 19, 2024 | 2.5540 | 2.5740 | 2.5540 | 2.5600 | 2.4300 | - |
Jan 18, 2024 | 2.5160 | 2.5160 | 2.5080 | 2.5080 | 2.3806 | - |
Jan 17, 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.3787 | - |
Jan 16, 2024 | 2.5440 | 2.5480 | 2.5440 | 2.5480 | 2.4186 | - |
Jan 15, 2024 | 2.5840 | 2.5840 | 2.5660 | 2.5760 | 2.4452 | - |
Jan 12, 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.3939 | - |
Jan 11, 2024 | 2.5280 | 2.5280 | 2.5260 | 2.5260 | 2.3977 | - |
Jan 10, 2024 | 2.4760 | 2.5060 | 2.4760 | 2.5060 | 2.3787 | - |
Jan 09, 2024 | 2.4680 | 2.4860 | 2.4680 | 2.4860 | 2.3597 | - |
Jan 08, 2024 | 2.4260 | 2.4620 | 2.4260 | 2.4620 | 2.3370 | - |
Jan 05, 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.3009 | - |
Jan 04, 2024 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.2895 | - |
Jan 03, 2024 | 2.4540 | 2.4540 | 2.4440 | 2.4440 | 2.3199 | - |
Jan 02, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3256 | - |
Dec 29, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3066 | - |
Dec 28, 2023 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.3028 | - |
Dec 27, 2023 | 2.4200 | 2.4480 | 2.4200 | 2.4480 | 2.3237 | - |
Dec 22, 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.2971 | - |
Dec 21, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3066 | - |
Dec 20, 2023 | 2.4440 | 2.4440 | 2.4420 | 2.4420 | 2.3180 | - |
Dec 19, 2023 | 2.4040 | 2.4280 | 2.4040 | 2.4280 | 2.3047 | - |
Dec 18, 2023 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.3370 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |