Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 2.3100 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 2,500 |
Sept 28, 2023 | 2.1900 | 2.2900 | 2.1800 | 2.2900 | 2.2900 | 4,600 |
Sept 27, 2023 | 2.3000 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 1,600 |
Sept 26, 2023 | 2.1500 | 2.3200 | 2.0900 | 2.3200 | 2.3200 | 17,500 |
Sept 25, 2023 | 2.1300 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 2,800 |
Sept 22, 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 1,100 |
Sept 21, 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 3,100 |
Sept 20, 2023 | 2.2200 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 2,500 |
Sept 19, 2023 | 2.2700 | 2.2700 | 2.0600 | 2.0600 | 2.0600 | 6,000 |
Sept 18, 2023 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | 2.2500 | 400 |
Sept 15, 2023 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 1,200 |
Sept 14, 2023 | 2.3000 | 2.3000 | 2.0600 | 2.2000 | 2.2000 | 11,400 |
Sept 13, 2023 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 300 |
Sept 12, 2023 | 2.3200 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 2,600 |
Sept 11, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,500 |
Sept 08, 2023 | 2.2700 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 11,100 |
Sept 07, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 5,800 |
Sept 06, 2023 | 2.3100 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 5,900 |
Sept 05, 2023 | 2.3000 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 6,700 |
Sept 01, 2023 | 2.3000 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 900 |
Aug 31, 2023 | 2.2700 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 4,000 |
Aug 30, 2023 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 1,600 |
Aug 29, 2023 | 2.3200 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 2,200 |
Aug 28, 2023 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 3,300 |
Aug 25, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2,700 |
Aug 24, 2023 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | 2.2500 | 1,300 |
Aug 23, 2023 | 2.2300 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 11,500 |
Aug 22, 2023 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 10,000 |
Aug 21, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 700 |
Aug 18, 2023 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 7,400 |
Aug 17, 2023 | 2.1400 | 2.2400 | 2.1300 | 2.2400 | 2.2400 | 33,900 |
Aug 16, 2023 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 7,500 |
Aug 15, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Aug 14, 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 200 |
Aug 11, 2023 | 2.2400 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 1,100 |
Aug 10, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Aug 09, 2023 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 14,200 |
Aug 08, 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 700 |
Aug 04, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
Aug 03, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Aug 02, 2023 | 2.1200 | 2.1300 | 2.0100 | 2.0700 | 2.0700 | 26,500 |
Aug 01, 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 6,400 |
Jul 31, 2023 | 2.1100 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 8,500 |
Jul 28, 2023 | 2.2000 | 2.2900 | 2.1000 | 2.1100 | 2.1100 | 15,900 |
Jul 27, 2023 | 2.1700 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 8,800 |
Jul 26, 2023 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 3,300 |
Jul 25, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Jul 24, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 100 |
Jul 21, 2023 | 2.1100 | 2.1100 | 2.0700 | 2.1100 | 2.1100 | 400 |
Jul 20, 2023 | 2.1400 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 13,600 |
Jul 19, 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 1,300 |
Jul 18, 2023 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 800 |
Jul 17, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jul 14, 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 2,300 |
Jul 13, 2023 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 8,800 |
Jul 12, 2023 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 4,800 |
Jul 11, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 500 |
Jul 10, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Jul 07, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 14,200 |
Jul 06, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 400 |
Jul 05, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1,000 |
Jul 04, 2023 | 2.0500 | 2.0700 | 2.0500 | 2.0600 | 2.0600 | 2,300 |
Jun 30, 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 200 |
Jun 29, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jun 28, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,000 |
Jun 27, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Jun 26, 2023 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 1,500 |
Jun 23, 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 700 |
Jun 22, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jun 21, 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 3,900 |
Jun 20, 2023 | 2.1100 | 2.1100 | 2.0300 | 2.0700 | 2.0700 | 3,500 |
Jun 19, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jun 16, 2023 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 5,700 |
Jun 15, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Jun 14, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Jun 13, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,400 |
Jun 12, 2023 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 4,000 |
Jun 09, 2023 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 1,600 |
Jun 08, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Jun 07, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 500 |
Jun 06, 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 1,600 |
Jun 05, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jun 02, 2023 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 800 |
Jun 01, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 400 |
May 31, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
May 30, 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 2,600 |
May 29, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 8,800 |
May 26, 2023 | 2.1300 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 2,400 |
May 25, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
May 25, 2023 | 0.085 Dividend | |||||
May 24, 2023 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1050 | 13,500 |
May 23, 2023 | 2.1500 | 2.2100 | 2.1200 | 2.1400 | 2.0569 | 12,100 |
May 19, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9800 | - |
May 18, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9800 | - |
May 17, 2023 | 2.1100 | 2.1400 | 2.0600 | 2.0600 | 1.9800 | 1,400 |
May 16, 2023 | 2.0900 | 2.1000 | 2.0100 | 2.0800 | 1.9993 | 3,600 |
May 15, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 1.9704 | 600 |
May 12, 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 1.9416 | 400 |
May 11, 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 1.9608 | 500 |
May 10, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |