Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
May 22, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 9,900 |
May 21, 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 25,100 |
May 20, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
May 17, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
May 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
May 15, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
May 14, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
May 13, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
May 10, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 09, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 08, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 07, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 06, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 03, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 02, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,000 |
May 01, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,700 |
Apr 30, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 600 |
Apr 29, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1,600 |
Apr 26, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Apr 25, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2,000 |
Apr 24, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 23, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 22, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,200 |
Apr 22, 2024 | 0.044 Dividend | |||||
Apr 19, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | - |
Apr 18, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 6,700 |
Apr 17, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 600 |
Apr 16, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | - |
Apr 15, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 400 |
Apr 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
Apr 11, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
Apr 10, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
Apr 09, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | 900 |
Apr 08, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 700 |
Apr 05, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | - |
Apr 04, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 800 |
Apr 03, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,200 |
Apr 02, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,200 |
Apr 01, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,400 |
Mar 28, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 8,000 |
Mar 27, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 1,900 |
Mar 26, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 25, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 22, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 21, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 20, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 19, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 18, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 15, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 14, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 300 |
Mar 13, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
Mar 12, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 1,500 |
Mar 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
Mar 08, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
Mar 07, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
Mar 06, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
Mar 05, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
Mar 04, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
Mar 01, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
Feb 29, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,900 |
Feb 28, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 800 |
Feb 27, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,900 |
Feb 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
Feb 23, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 25,400 |
Feb 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
Feb 21, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
Feb 20, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
Feb 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 12,800 |
Feb 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 14, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 13, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 09, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 08, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 07, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 06, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 05, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 02, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
Feb 01, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | 300 |
Jan 31, 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | 2.0591 | 2,400 |
Jan 30, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1670 | 1,000 |
Jan 29, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9709 | 600 |
Jan 26, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 300 |
Jan 25, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
Jan 24, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
Jan 23, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 400 |
Jan 22, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
Jan 19, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 500 |
Jan 18, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 5,300 |
Jan 17, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.8728 | 600 |
Jan 16, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6865 | 300 |
Jan 12, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.6865 | 1,400 |
Jan 11, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5885 | 1,300 |
Jan 10, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5885 | 300 |
Jan 09, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
Jan 08, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
Jan 05, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
Jan 04, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | 600 |
Jan 03, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |