Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.5965 | 2.5965 | 2.5965 | 2.5965 | 2.5965 | - |
May 02, 2024 | 2.5745 | 2.5745 | 2.5745 | 2.5745 | 2.5745 | - |
Apr 30, 2024 | 2.6040 | 2.6040 | 2.5790 | 2.5790 | 2.5790 | 3,700 |
Apr 29, 2024 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | - |
Apr 26, 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
Apr 25, 2024 | 2.5585 | 2.5585 | 2.5585 | 2.5585 | 2.5585 | - |
Apr 24, 2024 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | - |
Apr 23, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
Apr 22, 2024 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | - |
Apr 19, 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
Apr 18, 2024 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | - |
Apr 17, 2024 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | - |
Apr 16, 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
Apr 15, 2024 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | - |
Apr 12, 2024 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | - |
Apr 11, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
Apr 10, 2024 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | - |
Apr 09, 2024 | 2.7495 | 2.7495 | 2.7495 | 2.7495 | 2.7495 | - |
Apr 08, 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | - |
Apr 05, 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | - |
Apr 04, 2024 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | - |
Apr 03, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
Apr 02, 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
Mar 28, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
Mar 27, 2024 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | - |
Mar 26, 2024 | 2.7415 | 2.7415 | 2.7415 | 2.7415 | 2.7415 | - |
Mar 25, 2024 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | - |
Mar 22, 2024 | 2.7735 | 2.7735 | 2.7735 | 2.7735 | 2.7735 | - |
Mar 21, 2024 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | - |
Mar 20, 2024 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | - |
Mar 19, 2024 | 2.7855 | 2.7855 | 2.7855 | 2.7855 | 2.7855 | - |
Mar 18, 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
Mar 15, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Mar 14, 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
Mar 13, 2024 | 2.7695 | 2.7695 | 2.7695 | 2.7695 | 2.7695 | - |
Mar 12, 2024 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | - |
Mar 11, 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
Mar 08, 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
Mar 07, 2024 | 2.6745 | 2.6745 | 2.6745 | 2.6745 | 2.6745 | - |
Mar 06, 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
Mar 05, 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
Mar 04, 2024 | 2.6565 | 2.6565 | 2.6565 | 2.6565 | 2.6565 | - |
Mar 01, 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
Feb 29, 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
Feb 28, 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | - |
Feb 27, 2024 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | - |
Feb 26, 2024 | 2.6215 | 2.6215 | 2.6215 | 2.6215 | 2.6215 | - |
Feb 23, 2024 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | - |
Feb 22, 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
Feb 21, 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
Feb 20, 2024 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | - |
Feb 19, 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
Feb 16, 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
Feb 15, 2024 | 2.7455 | 2.7455 | 2.7455 | 2.7455 | 2.7455 | - |
Feb 14, 2024 | 2.6705 | 2.6705 | 2.6705 | 2.6705 | 2.6705 | - |
Feb 13, 2024 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | - |
Feb 12, 2024 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | - |
Feb 09, 2024 | 2.7275 | 2.7275 | 2.7275 | 2.7275 | 2.7275 | - |
Feb 08, 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | - |
Feb 07, 2024 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | - |
Feb 06, 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
Feb 05, 2024 | 2.6715 | 2.6715 | 2.6715 | 2.6715 | 2.6715 | - |
Feb 02, 2024 | 2.7045 | 2.7045 | 2.7045 | 2.7045 | 2.7045 | - |
Feb 01, 2024 | 2.6405 | 2.6405 | 2.6405 | 2.6405 | 2.6405 | - |
Jan 31, 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
Jan 30, 2024 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | - |
Jan 29, 2024 | 2.6265 | 2.6265 | 2.6265 | 2.6265 | 2.6265 | - |
Jan 26, 2024 | 2.5735 | 2.5735 | 2.5735 | 2.5735 | 2.5735 | - |
Jan 25, 2024 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | - |
Jan 24, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Jan 23, 2024 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
Jan 22, 2024 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | - |
Jan 19, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
Jan 18, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
Jan 17, 2024 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | - |
Jan 16, 2024 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | - |
Jan 15, 2024 | 2.6675 | 2.6675 | 2.6675 | 2.6675 | 2.6675 | - |
Jan 12, 2024 | 2.6675 | 2.6675 | 2.6675 | 2.6675 | 2.6675 | - |
Jan 11, 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
Jan 10, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
Jan 09, 2024 | 2.6345 | 2.6345 | 2.6345 | 2.6345 | 2.6345 | - |
Jan 08, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | - |
Jan 05, 2024 | 2.6015 | 2.6015 | 2.6015 | 2.6015 | 2.6015 | - |
Jan 04, 2024 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | - |
Jan 03, 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
Jan 02, 2024 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
Dec 29, 2023 | 2.7055 | 2.7055 | 2.6845 | 2.6845 | 2.6845 | - |
Dec 28, 2023 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | - |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 27, 2023 | 2.7225 | 2.7225 | 2.7225 | 2.7225 | 2.6425 | - |
Dec 22, 2023 | 2.6815 | 2.6815 | 2.6815 | 2.6815 | 2.6027 | - |
Dec 21, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5915 | - |
Dec 20, 2023 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.6226 | - |
Dec 19, 2023 | 2.6335 | 2.6335 | 2.6335 | 2.6335 | 2.5561 | - |
Dec 18, 2023 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | 2.5484 | - |
Dec 15, 2023 | 2.6895 | 2.6895 | 2.6895 | 2.6895 | 2.6105 | - |
Dec 14, 2023 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6003 | - |
Dec 13, 2023 | 2.5325 | 2.5325 | 2.5325 | 2.5325 | 2.4581 | - |
Dec 12, 2023 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.4663 | - |
Dec 11, 2023 | 2.5045 | 2.5045 | 2.5045 | 2.5045 | 2.4309 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |