Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.2200 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 53,438 |
Apr 23, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 11,329 |
Apr 22, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 29,576 |
Apr 19, 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 5 |
Apr 18, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 5 |
Apr 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 6,617 |
Apr 16, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 27,992 |
Apr 15, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 18,585 |
Apr 12, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Apr 11, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Apr 10, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Apr 09, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Apr 08, 2024 | 2.2900 | 2.3600 | 2.2900 | 2.2900 | 2.2900 | 8,795 |
Apr 05, 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 2,742 |
Apr 05, 2024 | 0.03 Dividend | |||||
Apr 04, 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | 2.2200 | 530 |
Apr 03, 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2101 | 4,583 |
Apr 02, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2496 | - |
Mar 28, 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2496 | 12,040 |
Mar 27, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1805 | 41,728 |
Mar 26, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1805 | 2,276 |
Mar 25, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1707 | 4,530 |
Mar 22, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | 18,904 |
Mar 21, 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2101 | 45,305 |
Mar 20, 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.1904 | 13,342 |
Mar 19, 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2101 | 14,150 |
Mar 18, 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | 2.2496 | 2,311 |
Mar 15, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
Mar 14, 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.1707 | 3,952 |
Mar 13, 2024 | 2.2450 | 2.2450 | 2.2000 | 2.2000 | 2.1707 | 2,091 |
Mar 12, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2397 | 20 |
Mar 11, 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2397 | 18,775 |
Mar 08, 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.1707 | 3,100 |
Mar 07, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
Mar 06, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
Mar 05, 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2000 | 2.1707 | 92,828 |
Mar 04, 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.1707 | 66,312 |
Mar 01, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1805 | 39,836 |
Feb 29, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | 1 |
Feb 28, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1707 | 7,289 |
Feb 27, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.1805 | 7,326 |
Feb 26, 2024 | 2.2200 | 2.2900 | 2.2000 | 2.2800 | 2.2496 | 61,018 |
Feb 23, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1805 | 33,300 |
Feb 22, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1411 | - |
Feb 21, 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1411 | 3,051 |
Feb 20, 2024 | 2.1900 | 2.2000 | 2.1600 | 2.2000 | 2.1707 | 58,486 |
Feb 19, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
Feb 16, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
Feb 15, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
Feb 14, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | 344 |
Feb 13, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2101 | - |
Feb 12, 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2101 | 48,603 |
Feb 09, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2101 | 2,225 |
Feb 08, 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1509 | 1,368 |
Feb 07, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
Feb 06, 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2200 | 6,920 |
Feb 05, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | 5,975 |
Feb 02, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1608 | - |
Feb 01, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1608 | 3,389 |
Jan 31, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2299 | 389 |
Jan 30, 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2600 | 2.2299 | 1,303 |
Jan 29, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2693 | - |
Jan 25, 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.2693 | 9,425 |
Jan 24, 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | 2.1805 | 1,920 |
Jan 23, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2101 | - |
Jan 22, 2024 | 2.1950 | 2.2400 | 2.1950 | 2.2400 | 2.2101 | 78,686 |
Jan 19, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
Jan 18, 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2200 | 13,409 |
Jan 17, 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2300 | 2.2003 | 39,945 |
Jan 16, 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.2693 | 15,484 |
Jan 15, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2792 | 1 |
Jan 12, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2595 | - |
Jan 11, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2595 | 900 |
Jan 10, 2024 | 2.2900 | 2.3000 | 2.2450 | 2.2900 | 2.2595 | 168,321 |
Jan 09, 2024 | 2.2600 | 2.2600 | 2.2500 | 2.2600 | 2.2299 | 7,612 |
Jan 08, 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.2693 | 66,245 |
Jan 05, 2024 | 2.3100 | 2.3100 | 2.2900 | 2.3100 | 2.2792 | 154,895 |
Jan 04, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2792 | 801 |
Jan 03, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2792 | 30,000 |
Jan 02, 2024 | 2.2300 | 2.3400 | 2.2300 | 2.3200 | 2.2891 | 68,100 |
Dec 29, 2023 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.1707 | 2,757 |
Dec 28, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | - |
Dec 27, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | - |
Dec 22, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | - |
Dec 21, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | - |
Dec 20, 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1904 | 148 |
Dec 19, 2023 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.1707 | 27,611 |
Dec 18, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
Dec 15, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
Dec 14, 2023 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2200 | 1,000 |
Dec 13, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
Dec 12, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | 3 |
Dec 11, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | 34,047 |
Dec 08, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1213 | 2,850 |
Dec 07, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0917 | - |
Dec 06, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0917 | 6,550 |
Dec 05, 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.0917 | 11,440 |
Dec 04, 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0819 | 6,160 |
Dec 01, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1115 | 25 |
Nov 30, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |