Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,600 |
Apr 30, 2024 | 2.2680 | 2.2860 | 2.2680 | 2.2860 | 2.2860 | 3,000 |
Apr 29, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Apr 29, 2024 | 0.018 Dividend | |||||
Apr 26, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3020 | - |
Apr 25, 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3020 | 300 |
Apr 24, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2722 | - |
Apr 23, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2722 | - |
Apr 22, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2722 | - |
Apr 19, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2722 | 3,700 |
Apr 18, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2722 | 300 |
Apr 17, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3020 | - |
Apr 16, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3020 | - |
Apr 15, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3020 | - |
Apr 12, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3020 | - |
Apr 11, 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3020 | 1,200 |
Apr 10, 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3298 | 400 |
Apr 09, 2024 | 2.2600 | 2.4180 | 2.2600 | 2.4180 | 2.3992 | 4,500 |
Apr 09, 2024 | 0.018 Dividend | |||||
Apr 08, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3437 | - |
Apr 05, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3437 | - |
Apr 04, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3437 | 400 |
Apr 03, 2024 | 2.3670 | 2.3700 | 2.3670 | 2.3700 | 2.3338 | 4,500 |
Apr 02, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3240 | 1,300 |
Apr 01, 2024 | 2.3400 | 2.3580 | 2.3400 | 2.3580 | 2.3220 | 9,000 |
Mar 28, 2024 | 2.3470 | 2.3500 | 2.3470 | 2.3500 | 2.3141 | 10,100 |
Mar 27, 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.2974 | - |
Mar 27, 2024 | 0.018 Dividend | |||||
Mar 26, 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.2797 | 200 |
Mar 25, 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.2406 | - |
Mar 22, 2024 | 2.2900 | 2.2930 | 2.2900 | 2.2930 | 2.2406 | 500 |
Mar 21, 2024 | 2.2980 | 2.2980 | 2.2900 | 2.2900 | 2.2376 | 2,600 |
Mar 20, 2024 | 2.2750 | 2.2930 | 2.2750 | 2.2930 | 2.2406 | 600 |
Mar 19, 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2162 | 2,000 |
Mar 18, 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2044 | 1,300 |
Mar 15, 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2044 | - |
Mar 14, 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2044 | 2,000 |
Mar 13, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2279 | 900 |
Mar 12, 2024 | 2.2730 | 2.2730 | 2.2650 | 2.2650 | 2.2132 | 600 |
Mar 11, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2279 | 100 |
Mar 08, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2279 | 400 |
Mar 07, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1790 | - |
Mar 06, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1790 | - |
Mar 05, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1790 | 500 |
Mar 04, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1888 | 100 |
Mar 01, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1888 | - |
Feb 29, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1888 | - |
Feb 28, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1888 | - |
Feb 28, 2024 | 0.018 Dividend | |||||
Feb 27, 2024 | 2.2570 | 2.2570 | 2.2400 | 2.2400 | 2.1712 | 600 |
Feb 26, 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.1547 | 4,900 |
Feb 23, 2024 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.1615 | 1,100 |
Feb 22, 2024 | 2.2200 | 2.2230 | 2.2200 | 2.2230 | 2.1547 | 300 |
Feb 21, 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.1770 | - |
Feb 20, 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.1770 | - |
Feb 16, 2024 | 2.2500 | 2.2500 | 2.2460 | 2.2460 | 2.1770 | 2,000 |
Feb 15, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1421 | - |
Feb 14, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1421 | 200 |
Feb 13, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1421 | - |
Feb 12, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1421 | - |
Feb 09, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2100 | 2.1421 | 8,000 |
Feb 08, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1518 | - |
Feb 07, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1518 | 2,000 |
Feb 06, 2024 | 2.2000 | 2.2320 | 2.2000 | 2.2320 | 2.1634 | 1,600 |
Feb 05, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1421 | 1,400 |
Feb 02, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2294 | - |
Feb 01, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2294 | 600 |
Jan 31, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.2487 | 2,600 |
Jan 30, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2487 | 800 |
Jan 30, 2024 | 0.019 Dividend | |||||
Jan 29, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2303 | 400 |
Jan 26, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2303 | 1,000 |
Jan 25, 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.2332 | - |
Jan 24, 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.2332 | 400 |
Jan 23, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2111 | - |
Jan 22, 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.2111 | 2,300 |
Jan 19, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2207 | 1,000 |
Jan 18, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2207 | 600 |
Jan 17, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2496 | 3,900 |
Jan 16, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.2496 | 9,400 |
Jan 12, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1823 | - |
Jan 11, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1823 | 1,000 |
Jan 10, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1919 | 2,000 |
Jan 09, 2024 | 2.3100 | 2.3100 | 2.2400 | 2.2400 | 2.1534 | 3,700 |
Jan 08, 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3300 | 2.2399 | 1,700 |
Jan 05, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1246 | - |
Jan 04, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1246 | 200 |
Jan 03, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1054 | 400 |
Jan 02, 2024 | 2.1880 | 2.1970 | 2.1880 | 2.1970 | 2.1121 | 5,000 |
Dec 29, 2023 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.1150 | 7,700 |
Dec 28, 2023 | 2.2000 | 2.2000 | 2.1880 | 2.2000 | 2.1150 | 2,700 |
Dec 28, 2023 | 0.019 Dividend | |||||
Dec 27, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0679 | - |
Dec 26, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0679 | - |
Dec 22, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0679 | 700 |
Dec 21, 2023 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.0507 | 100 |
Dec 20, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0583 | 3,600 |
Dec 19, 2023 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.0707 | - |
Dec 18, 2023 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.0707 | 1,000 |
Dec 15, 2023 | 2.1650 | 2.1660 | 2.1600 | 2.1600 | 2.0583 | 10,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |