Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 300 |
Apr 17, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Apr 16, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Apr 15, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Apr 12, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Apr 11, 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 1,200 |
Apr 10, 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 400 |
Apr 09, 2024 | 2.2600 | 2.4180 | 2.2600 | 2.4180 | 2.4180 | 4,500 |
Apr 08, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Apr 05, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Apr 04, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 400 |
Apr 03, 2024 | 2.3670 | 2.3700 | 2.3670 | 2.3700 | 2.3700 | 4,500 |
Apr 02, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,300 |
Apr 01, 2024 | 2.3400 | 2.3580 | 2.3400 | 2.3580 | 2.3580 | 9,000 |
Mar 28, 2024 | 2.3470 | 2.3500 | 2.3470 | 2.3500 | 2.3500 | 10,100 |
Mar 27, 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | - |
Mar 27, 2024 | 0.018 Dividend | |||||
Mar 26, 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.3150 | 200 |
Mar 25, 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.2753 | - |
Mar 22, 2024 | 2.2900 | 2.2930 | 2.2900 | 2.2930 | 2.2753 | 500 |
Mar 21, 2024 | 2.2980 | 2.2980 | 2.2900 | 2.2900 | 2.2723 | 2,600 |
Mar 20, 2024 | 2.2750 | 2.2930 | 2.2750 | 2.2930 | 2.2753 | 600 |
Mar 19, 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2505 | 2,000 |
Mar 18, 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2386 | 1,300 |
Mar 15, 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2386 | - |
Mar 14, 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2386 | 2,000 |
Mar 13, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2624 | 900 |
Mar 12, 2024 | 2.2730 | 2.2730 | 2.2650 | 2.2650 | 2.2475 | 600 |
Mar 11, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2624 | 100 |
Mar 08, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2624 | 400 |
Mar 07, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2128 | - |
Mar 06, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2128 | - |
Mar 05, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2128 | 500 |
Mar 04, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2227 | 100 |
Mar 01, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2227 | - |
Feb 29, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2227 | - |
Feb 28, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2227 | - |
Feb 28, 2024 | 0.018 Dividend | |||||
Feb 27, 2024 | 2.2570 | 2.2570 | 2.2400 | 2.2400 | 2.2049 | 600 |
Feb 26, 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.1881 | 4,900 |
Feb 23, 2024 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.1950 | 1,100 |
Feb 22, 2024 | 2.2200 | 2.2230 | 2.2200 | 2.2230 | 2.1881 | 300 |
Feb 21, 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2108 | - |
Feb 20, 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2108 | - |
Feb 16, 2024 | 2.2500 | 2.2500 | 2.2460 | 2.2460 | 2.2108 | 2,000 |
Feb 15, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1753 | - |
Feb 14, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1753 | 200 |
Feb 13, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1753 | - |
Feb 12, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1753 | - |
Feb 09, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2100 | 2.1753 | 8,000 |
Feb 08, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1852 | - |
Feb 07, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1852 | 2,000 |
Feb 06, 2024 | 2.2000 | 2.2320 | 2.2000 | 2.2320 | 2.1970 | 1,600 |
Feb 05, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1753 | 1,400 |
Feb 02, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2639 | - |
Feb 01, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2639 | 600 |
Jan 31, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.2836 | 2,600 |
Jan 30, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2836 | 800 |
Jan 30, 2024 | 0.019 Dividend | |||||
Jan 29, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2649 | 400 |
Jan 26, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2649 | 1,000 |
Jan 25, 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.2678 | - |
Jan 24, 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.2678 | 400 |
Jan 23, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2454 | - |
Jan 22, 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.2454 | 2,300 |
Jan 19, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2551 | 1,000 |
Jan 18, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2551 | 600 |
Jan 17, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2844 | 3,900 |
Jan 16, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.2844 | 9,400 |
Jan 12, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2161 | - |
Jan 11, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2161 | 1,000 |
Jan 10, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2258 | 2,000 |
Jan 09, 2024 | 2.3100 | 2.3100 | 2.2400 | 2.2400 | 2.1868 | 3,700 |
Jan 08, 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3300 | 2.2747 | 1,700 |
Jan 05, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1575 | - |
Jan 04, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1575 | 200 |
Jan 03, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1380 | 400 |
Jan 02, 2024 | 2.1880 | 2.1970 | 2.1880 | 2.1970 | 2.1448 | 5,000 |
Dec 29, 2023 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.1477 | 7,700 |
Dec 28, 2023 | 2.2000 | 2.2000 | 2.1880 | 2.2000 | 2.1477 | 2,700 |
Dec 28, 2023 | 0.019 Dividend | |||||
Dec 27, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0999 | - |
Dec 26, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0999 | - |
Dec 22, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0999 | 700 |
Dec 21, 2023 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.0825 | 100 |
Dec 20, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0902 | 3,600 |
Dec 19, 2023 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1028 | - |
Dec 18, 2023 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1028 | 1,000 |
Dec 15, 2023 | 2.1650 | 2.1660 | 2.1600 | 2.1600 | 2.0902 | 10,300 |
Dec 14, 2023 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.1415 | 1,800 |
Dec 13, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0225 | 4,000 |
Dec 12, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0225 | 700 |
Dec 11, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0225 | 1,100 |
Dec 08, 2023 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0438 | 100 |
Dec 07, 2023 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.0525 | 2,700 |
Dec 06, 2023 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.0525 | 500 |
Dec 05, 2023 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.0341 | 4,300 |
Dec 04, 2023 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.0341 | 400 |
Dec 01, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0515 | - |
Nov 30, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0515 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |