Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 | - |
May 09, 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 1.9224 | 5,200 |
May 08, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
May 05, 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.9224 | 700 |
May 04, 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 1.9320 | 900 |
May 03, 2023 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9320 | 600 |
May 02, 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 1.9608 | 400 |
May 01, 2023 | 2.0600 | 2.0600 | 2.0200 | 2.0600 | 1.9800 | 2,000 |
Apr 28, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
Apr 27, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | 400 |
Apr 26, 2023 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 1.9224 | 4,000 |
Apr 25, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0089 | 3,700 |
Apr 24, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0089 | 1,700 |
Apr 21, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0089 | 300 |
Apr 20, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0089 | 900 |
Apr 19, 2023 | 2.1500 | 2.1500 | 2.0700 | 2.0900 | 2.0089 | 500 |
Apr 18, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1723 | - |
Apr 17, 2023 | 2.2600 | 2.2600 | 2.2100 | 2.2600 | 2.1723 | 1,300 |
Apr 14, 2023 | 2.0800 | 2.2200 | 2.0600 | 2.2200 | 2.1338 | 3,600 |
Apr 13, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0185 | - |
Apr 12, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0185 | - |
Apr 11, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0185 | - |
Apr 10, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0185 | 200 |
Apr 06, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0377 | - |
Apr 05, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0377 | 200 |
Apr 04, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0762 | - |
Apr 03, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0762 | 200 |
Mar 31, 2023 | 2.1300 | 2.1800 | 2.0800 | 2.1800 | 2.0954 | 1,900 |
Mar 30, 2023 | 2.0800 | 2.1500 | 2.0300 | 2.1500 | 2.0666 | 2,500 |
Mar 29, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9993 | 600 |
Mar 28, 2023 | 2.1300 | 2.1300 | 2.0800 | 2.0800 | 1.9993 | 9,000 |
Mar 27, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9704 | - |
Mar 24, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9704 | 100 |
Mar 23, 2023 | 2.0700 | 2.2200 | 2.0700 | 2.0700 | 1.9897 | 2,700 |
Mar 22, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9416 | 100 |
Mar 21, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9800 | - |
Mar 20, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9800 | - |
Mar 17, 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0600 | 1.9800 | 1,500 |
Mar 16, 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.8743 | 600 |
Mar 15, 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 1.9224 | 1,700 |
Mar 14, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9320 | - |
Mar 13, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9320 | - |
Mar 10, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9320 | - |
Mar 09, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9320 | - |
Mar 08, 2023 | 2.0800 | 2.0800 | 2.0100 | 2.0100 | 1.9320 | 300 |
Mar 07, 2023 | 2.1200 | 2.1200 | 2.0000 | 2.0500 | 1.9704 | 1,900 |
Mar 06, 2023 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.0569 | 300 |
Mar 03, 2023 | 2.2700 | 2.2700 | 2.2200 | 2.2400 | 2.1531 | 700 |
Mar 02, 2023 | 2.2500 | 2.3000 | 2.2400 | 2.3000 | 2.2107 | 4,400 |
Mar 01, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1627 | 500 |
Feb 28, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1531 | - |
Feb 27, 2023 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.1531 | 400 |
Feb 24, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1531 | - |
Feb 23, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1531 | - |
Feb 22, 2023 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.1531 | 500 |
Feb 21, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2011 | 100 |
Feb 17, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2011 | - |
Feb 16, 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | 2.2011 | 1,100 |
Feb 15, 2023 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | 2.1434 | 200 |
Feb 14, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0666 | - |
Feb 13, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0666 | 100 |
Feb 10, 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.0762 | 200 |
Feb 09, 2023 | 2.1500 | 2.2100 | 2.1500 | 2.2000 | 2.1146 | 3,100 |
Feb 08, 2023 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.0473 | 2,000 |
Feb 07, 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9416 | 2,600 |
Feb 06, 2023 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.0185 | 13,500 |
Feb 03, 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 1.9800 | 4,200 |
Feb 02, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 1.9993 | 4,100 |
Feb 01, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
Jan 31, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
Jan 30, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 1.9224 | 88,700 |
Jan 27, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9704 | - |
Jan 26, 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | 1.9704 | 6,700 |
Jan 25, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9704 | 100 |
Jan 24, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9897 | - |
Jan 23, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9897 | - |
Jan 20, 2023 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | 1.9897 | 1,900 |
Jan 19, 2023 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 1.9416 | 1,200 |
Jan 18, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
Jan 17, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
Jan 16, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
Jan 13, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
Jan 12, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9224 | - |
Jan 11, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 1.9224 | 200 |
Jan 10, 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.9224 | 200 |
Jan 09, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9416 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |