Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.3772 | 2.3772 | 2.3500 | 2.3500 | 2.3500 | 15,000 |
May 06, 2024 | 2.4510 | 2.4510 | 2.4000 | 2.4350 | 2.4350 | 11,800 |
May 03, 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 36,500 |
May 02, 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3440 | 2.3440 | 13,400 |
May 02, 2024 | 0.013 Dividend | |||||
May 01, 2024 | 2.4500 | 2.4550 | 2.4500 | 2.4550 | 2.4420 | 2,100 |
Apr 30, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.3090 | 2.2968 | 11,200 |
Apr 29, 2024 | 2.3300 | 2.3550 | 2.3300 | 2.3550 | 2.3425 | 1,700 |
Apr 26, 2024 | 2.3000 | 2.3120 | 2.2900 | 2.3120 | 2.2998 | 3,300 |
Apr 25, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2580 | 400 |
Apr 24, 2024 | 2.2540 | 2.2740 | 2.2400 | 2.2740 | 2.2620 | 4,100 |
Apr 23, 2024 | 2.2900 | 2.3250 | 2.2900 | 2.3200 | 2.3077 | 63,200 |
Apr 22, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2480 | - |
Apr 19, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2480 | 700 |
Apr 18, 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2740 | 2.2620 | 4,700 |
Apr 17, 2024 | 2.2550 | 2.2550 | 2.2200 | 2.2200 | 2.2082 | 6,900 |
Apr 16, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2182 | - |
Apr 15, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2182 | 9,200 |
Apr 12, 2024 | 2.2650 | 2.2800 | 2.2060 | 2.2060 | 2.1943 | 19,500 |
Apr 11, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2878 | 4,100 |
Apr 10, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2679 | 2,000 |
Apr 09, 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3425 | 1,300 |
Apr 08, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.3873 | 1,800 |
Apr 05, 2024 | 2.3450 | 2.3450 | 2.3370 | 2.3370 | 2.3246 | 5,200 |
Apr 04, 2024 | 2.3500 | 2.3750 | 2.3500 | 2.3500 | 2.3376 | 6,600 |
Apr 03, 2024 | 2.3500 | 2.3710 | 2.3500 | 2.3540 | 2.3415 | 8,000 |
Apr 02, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3376 | 9,400 |
Apr 01, 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4470 | 2,000 |
Mar 28, 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4370 | 800 |
Mar 27, 2024 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | 2.4470 | 3,500 |
Mar 26, 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4569 | 16,500 |
Mar 25, 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4321 | 12,000 |
Mar 22, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4072 | 500 |
Mar 21, 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.3972 | 44,500 |
Mar 20, 2024 | 2.3150 | 2.3500 | 2.3150 | 2.3500 | 2.3376 | 12,200 |
Mar 19, 2024 | 2.2780 | 2.3000 | 2.2780 | 2.2950 | 2.2828 | 1,100 |
Mar 18, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2978 | 300 |
Mar 15, 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2580 | 5,300 |
Mar 14, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3276 | - |
Mar 13, 2024 | 2.3450 | 2.3450 | 2.3400 | 2.3400 | 2.3276 | 9,500 |
Mar 12, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3177 | 28,900 |
Mar 11, 2024 | 2.3350 | 2.3550 | 2.3200 | 2.3200 | 2.3077 | 28,800 |
Mar 08, 2024 | 2.3680 | 2.3700 | 2.3300 | 2.3300 | 2.3177 | 7,100 |
Mar 07, 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3090 | 2.2968 | 19,400 |
Mar 06, 2024 | 2.3100 | 2.3100 | 2.2600 | 2.3000 | 2.2878 | 14,600 |
Mar 05, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2900 | 2.2779 | 34,700 |
Mar 04, 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | 2.3376 | 12,400 |
Mar 01, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3475 | 1,100 |
Feb 29, 2024 | 2.3600 | 2.3600 | 2.3210 | 2.3210 | 2.3087 | 4,700 |
Feb 28, 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3575 | 10,400 |
Feb 27, 2024 | 2.3800 | 2.4400 | 2.3800 | 2.4400 | 2.4271 | 2,400 |
Feb 26, 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | 2.4370 | 18,800 |
Feb 23, 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | 2.4868 | 700 |
Feb 22, 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5990 | 2.5852 | 6,900 |
Feb 21, 2024 | 2.5000 | 2.5500 | 2.4800 | 2.4800 | 2.4669 | 5,400 |
Feb 20, 2024 | 2.5200 | 2.5200 | 2.4900 | 2.5100 | 2.4967 | 9,500 |
Feb 16, 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5166 | 7,200 |
Feb 15, 2024 | 2.5100 | 2.5100 | 2.4800 | 2.4910 | 2.4778 | 9,000 |
Feb 14, 2024 | 2.4200 | 2.4900 | 2.4100 | 2.4100 | 2.3972 | 2,700 |
Feb 13, 2024 | 2.4300 | 2.4350 | 2.3800 | 2.4000 | 2.3873 | 13,500 |
Feb 12, 2024 | 2.5300 | 2.5700 | 2.4900 | 2.5400 | 2.5265 | 58,300 |
Feb 09, 2024 | 2.5300 | 2.5300 | 2.4200 | 2.5000 | 2.4868 | 12,300 |
Feb 08, 2024 | 2.4500 | 2.5300 | 2.4500 | 2.5200 | 2.5067 | 1,425,900 |
Feb 07, 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4370 | 82,500 |
Feb 06, 2024 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | 2.3773 | 9,400 |
Feb 05, 2024 | 2.3750 | 2.3990 | 2.3500 | 2.3990 | 2.3863 | 5,500 |
Feb 02, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3773 | 800 |
Feb 01, 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3823 | - |
Jan 31, 2024 | 2.3910 | 2.4090 | 2.3800 | 2.3950 | 2.3823 | 88,600 |
Jan 30, 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 2.3376 | 4,300 |
Jan 29, 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3475 | 1,400 |
Jan 26, 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.3873 | 27,000 |
Jan 25, 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3920 | 2.3793 | 5,500 |
Jan 24, 2024 | 2.3680 | 2.4000 | 2.3680 | 2.3700 | 2.3575 | 3,700 |
Jan 23, 2024 | 2.3000 | 2.3890 | 2.3000 | 2.3100 | 2.2978 | 1,700 |
Jan 22, 2024 | 2.2700 | 2.3010 | 2.2700 | 2.2900 | 2.2779 | 42,000 |
Jan 19, 2024 | 2.3200 | 2.3200 | 2.3150 | 2.3150 | 2.3027 | 8,700 |
Jan 18, 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2600 | 2.2480 | 9,300 |
Jan 17, 2024 | 2.2100 | 2.3580 | 2.2100 | 2.2800 | 2.2679 | 51,500 |
Jan 16, 2024 | 2.4300 | 2.4300 | 2.2500 | 2.2500 | 2.2381 | 594,000 |
Jan 12, 2024 | 2.3850 | 2.4500 | 2.2700 | 2.2700 | 2.2580 | 429,500 |
Jan 11, 2024 | 2.3000 | 2.3500 | 2.2200 | 2.2200 | 2.2082 | 7,900 |
Jan 10, 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3475 | 9,300 |
Jan 09, 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2640 | 2.2520 | 352,700 |
Jan 08, 2024 | 2.2480 | 2.3000 | 2.2480 | 2.3000 | 2.2878 | 213,900 |
Jan 05, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2381 | 395,300 |
Jan 04, 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2381 | 82,700 |
Jan 03, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2381 | 11,300 |
Jan 02, 2024 | 2.4000 | 2.4000 | 2.3010 | 2.3130 | 2.3008 | 13,400 |
Dec 29, 2023 | 2.4500 | 2.4700 | 2.4200 | 2.4700 | 2.4569 | 12,600 |
Dec 28, 2023 | 2.3700 | 2.4200 | 2.3200 | 2.3900 | 2.3773 | 7,500 |
Dec 27, 2023 | 2.5450 | 2.5450 | 2.3500 | 2.3600 | 2.3475 | 10,400 |
Dec 26, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.3873 | 3,000 |
Dec 22, 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 2.3674 | 1,200 |
Dec 21, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2679 | 5,000 |
Dec 20, 2023 | 2.4000 | 2.4000 | 2.2200 | 2.2800 | 2.2679 | 11,900 |
Dec 19, 2023 | 2.1700 | 2.2740 | 2.1700 | 2.2740 | 2.2620 | 1,300 |
Dec 18, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1187 | 1,000 |
Dec 15, 2023 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1386 | 12,000 |
Dec 14, 2023 | 2.1500 | 2.1820 | 2.1500 | 2.1790 | 2.1675 | 30,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |