Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 83,458 |
May 03, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 383,403 |
May 02, 2024 | 2.0400 | 2.0400 | 2.0250 | 2.0400 | 2.0400 | 230,157 |
May 01, 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 201,145 |
Apr 30, 2024 | 2.0300 | 2.0350 | 2.0300 | 2.0300 | 2.0300 | 271,581 |
Apr 29, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 269,689 |
Apr 29, 2024 | 0.0146 Dividend | |||||
Apr 26, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 1,318,207 |
Apr 24, 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 311,059 |
Apr 23, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0155 | 506,740 |
Apr 22, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 2.0353 | 733,374 |
Apr 19, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 2.0254 | 301,873 |
Apr 18, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 352,177 |
Apr 17, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 376,908 |
Apr 16, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 2.0155 | 257,608 |
Apr 15, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 303,243 |
Apr 12, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0353 | 358,397 |
Apr 11, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0353 | 372,403 |
Apr 10, 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 373,791 |
Apr 09, 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 908,737 |
Apr 08, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0353 | 246,108 |
Apr 05, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0453 | 207,517 |
Apr 04, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0353 | 463,955 |
Apr 03, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 189,122 |
Apr 02, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 256,249 |
Mar 28, 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0254 | 241,965 |
Mar 27, 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | 2.0155 | 483,048 |
Mar 27, 2024 | 0.0142 Dividend | |||||
Mar 26, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0312 | 751,934 |
Mar 25, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0312 | 645,570 |
Mar 22, 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0312 | 510,790 |
Mar 21, 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0213 | 261,704 |
Mar 20, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0600 | 2.0312 | 458,286 |
Mar 19, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0312 | 428,035 |
Mar 18, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0213 | 387,843 |
Mar 15, 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0016 | 634,519 |
Mar 14, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0016 | 616,301 |
Mar 13, 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 1.9917 | 315,273 |
Mar 12, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0016 | 332,312 |
Mar 11, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 1.9917 | 272,622 |
Mar 08, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 1.9917 | 294,160 |
Mar 07, 2024 | 2.0300 | 2.0350 | 2.0200 | 2.0300 | 2.0016 | 501,261 |
Mar 06, 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0016 | 108,948 |
Mar 05, 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0016 | 74,104 |
Mar 04, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0213 | 120,563 |
Mar 01, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0114 | 157,314 |
Feb 29, 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0400 | 2.0114 | 270,329 |
Feb 28, 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0016 | 87,413 |
Feb 28, 2024 | 0.014 Dividend | |||||
Feb 27, 2024 | 2.0400 | 2.0400 | 2.0250 | 2.0300 | 1.9878 | 173,054 |
Feb 26, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 1.9976 | 99,945 |
Feb 23, 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 1.9780 | 414,753 |
Feb 22, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0074 | 179,573 |
Feb 21, 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 1.9878 | 224,498 |
Feb 20, 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 1.9878 | 254,086 |
Feb 19, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 1.9780 | 132,016 |
Feb 16, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 1.9780 | 198,318 |
Feb 15, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 1.9878 | 249,399 |
Feb 14, 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9780 | 210,892 |
Feb 13, 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 1.9682 | 93,337 |
Feb 12, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9682 | 154,613 |
Feb 09, 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 1.9780 | 249,660 |
Feb 08, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 1.9780 | 338,649 |
Feb 07, 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 1.9780 | 226,910 |
Feb 06, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9682 | 330,206 |
Feb 05, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9682 | 154,942 |
Feb 02, 2024 | 2.0100 | 2.0150 | 2.0100 | 2.0100 | 1.9682 | 138,099 |
Feb 01, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9682 | 159,098 |
Jan 31, 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9780 | 180,800 |
Jan 30, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 1.9780 | 200,602 |
Jan 30, 2024 | 0.015 Dividend | |||||
Jan 29, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 1.9731 | 359,164 |
Jan 25, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 1.9828 | 72,901 |
Jan 24, 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 1.9731 | 470,036 |
Jan 23, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 1.9828 | 129,740 |
Jan 22, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9828 | 449,064 |
Jan 19, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0022 | 77,913 |
Jan 18, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9828 | 186,644 |
Jan 17, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9828 | 185,494 |
Jan 16, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 1.9925 | 267,560 |
Jan 15, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 1.9925 | 53,746 |
Jan 12, 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9828 | 238,827 |
Jan 11, 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 1.9925 | 78,991 |
Jan 10, 2024 | 2.0600 | 2.0650 | 2.0500 | 2.0600 | 2.0022 | 90,622 |
Jan 09, 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0600 | 2.0022 | 66,905 |
Jan 08, 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 1.9925 | 48,321 |
Jan 05, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0022 | 126,834 |
Jan 04, 2024 | 2.0550 | 2.0600 | 2.0500 | 2.0600 | 2.0022 | 35,792 |
Jan 03, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0022 | 39,102 |
Jan 02, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 1.9828 | 43,465 |
Dec 29, 2023 | 2.0500 | 2.0700 | 2.0500 | 2.0600 | 2.0022 | 30,242 |
Dec 28, 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 1.9828 | 133,313 |
Dec 28, 2023 | 0.015 Dividend | |||||
Dec 27, 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0500 | 1.9779 | 162,810 |
Dec 22, 2023 | 2.0600 | 2.0700 | 2.0500 | 2.0500 | 1.9779 | 131,573 |
Dec 21, 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 1.9876 | 249,399 |
Dec 20, 2023 | 2.0700 | 2.0800 | 2.0300 | 2.0400 | 1.9683 | 292,089 |
Dec 19, 2023 | 2.0600 | 2.0700 | 2.0500 | 2.0700 | 1.9972 | 119,246 |
Dec 18, 2023 | 2.0400 | 2.0700 | 2.0400 | 2.0400 | 1.9683 | 82,744 |
Dec 15, 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0300 | 1.9586 | 123,018 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |