Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.7460 | 2.7840 | 2.7460 | 2.7720 | 2.7720 | - |
May 02, 2024 | 2.7360 | 2.7560 | 2.7360 | 2.7540 | 2.7540 | - |
Apr 30, 2024 | 2.7700 | 2.7700 | 2.7460 | 2.7660 | 2.7660 | - |
Apr 29, 2024 | 2.7280 | 2.7720 | 2.7160 | 2.7580 | 2.7580 | - |
Apr 26, 2024 | 2.6580 | 2.7160 | 2.6560 | 2.7140 | 2.7140 | - |
Apr 25, 2024 | 2.6740 | 2.6800 | 2.6420 | 2.6460 | 2.6460 | 20,190 |
Apr 24, 2024 | 2.7100 | 2.7220 | 2.6640 | 2.7220 | 2.7220 | - |
Apr 23, 2024 | 2.7080 | 2.7280 | 2.6640 | 2.6640 | 2.6640 | 260 |
Apr 22, 2024 | 2.7320 | 2.7340 | 2.6740 | 2.7100 | 2.7100 | 900 |
Apr 22, 2024 | 0.08 Dividend | |||||
Apr 19, 2024 | 2.6680 | 2.7860 | 2.6680 | 2.7860 | 2.7060 | - |
Apr 18, 2024 | 2.7680 | 2.7960 | 2.7680 | 2.7860 | 2.7060 | - |
Apr 17, 2024 | 2.7380 | 2.8160 | 2.7380 | 2.7760 | 2.6963 | 2,000 |
Apr 16, 2024 | 2.7800 | 2.7800 | 2.7280 | 2.7400 | 2.6613 | - |
Apr 15, 2024 | 2.7340 | 2.8420 | 2.7340 | 2.8240 | 2.7429 | - |
Apr 12, 2024 | 2.8360 | 2.8780 | 2.8340 | 2.8360 | 2.7546 | - |
Apr 11, 2024 | 2.8380 | 2.8500 | 2.8260 | 2.8260 | 2.7449 | 4,150 |
Apr 10, 2024 | 2.8860 | 2.8980 | 2.8220 | 2.8240 | 2.7429 | 500 |
Apr 09, 2024 | 2.8760 | 2.9060 | 2.8660 | 2.9060 | 2.8226 | - |
Apr 08, 2024 | 2.7700 | 2.8980 | 2.7700 | 2.8980 | 2.8148 | - |
Apr 05, 2024 | 2.8400 | 2.8760 | 2.7960 | 2.8760 | 2.7934 | 176 |
Apr 04, 2024 | 2.7660 | 2.9000 | 2.7660 | 2.8840 | 2.8012 | 400 |
Apr 03, 2024 | 2.8700 | 2.8760 | 2.7560 | 2.8760 | 2.7934 | - |
Apr 02, 2024 | 2.9100 | 2.9120 | 2.9000 | 2.9000 | 2.8167 | 1,000 |
Mar 28, 2024 | 2.9260 | 2.9260 | 2.9060 | 2.9060 | 2.8226 | - |
Mar 27, 2024 | 2.7660 | 2.9240 | 2.7660 | 2.9200 | 2.8362 | - |
Mar 26, 2024 | 2.7540 | 2.8840 | 2.7540 | 2.8240 | 2.7429 | - |
Mar 25, 2024 | 2.8740 | 2.8860 | 2.8640 | 2.8640 | 2.7818 | - |
Mar 22, 2024 | 2.8540 | 2.8860 | 2.8540 | 2.8540 | 2.7720 | - |
Mar 21, 2024 | 2.8320 | 2.8680 | 2.8220 | 2.8680 | 2.7856 | 100 |
Mar 20, 2024 | 2.8020 | 2.8200 | 2.8020 | 2.8200 | 2.7390 | - |
Mar 19, 2024 | 2.8000 | 2.8320 | 2.8000 | 2.8300 | 2.7487 | - |
Mar 18, 2024 | 2.8280 | 2.8680 | 2.8280 | 2.8340 | 2.7526 | - |
Mar 15, 2024 | 2.8720 | 2.8720 | 2.8420 | 2.8560 | 2.7740 | - |
Mar 14, 2024 | 2.8500 | 2.9020 | 2.8500 | 2.8860 | 2.8031 | - |
Mar 13, 2024 | 2.7500 | 2.8780 | 2.7500 | 2.8540 | 2.7720 | 1,000 |
Mar 12, 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.7779 | - |
Mar 11, 2024 | 2.8000 | 2.8400 | 2.7900 | 2.8400 | 2.7584 | 3,700 |
Mar 08, 2024 | 2.8260 | 2.8320 | 2.8020 | 2.8020 | 2.7215 | - |
Mar 07, 2024 | 2.8320 | 2.8460 | 2.8200 | 2.8400 | 2.7584 | - |
Mar 06, 2024 | 2.8000 | 2.8760 | 2.8000 | 2.8500 | 2.7682 | - |
Mar 05, 2024 | 2.9500 | 2.9580 | 2.7460 | 2.8100 | 2.7293 | 9,000 |
Mar 04, 2024 | 3.1260 | 3.2460 | 2.9700 | 2.9700 | 2.8847 | 7,650 |
Mar 01, 2024 | 3.0420 | 3.1140 | 3.0420 | 3.1140 | 3.0246 | - |
Feb 29, 2024 | 3.1360 | 3.1360 | 3.0560 | 3.1040 | 3.0149 | 2,000 |
Feb 28, 2024 | 3.0500 | 3.1640 | 3.0500 | 3.1400 | 3.0498 | - |
Feb 27, 2024 | 3.1240 | 3.1700 | 3.1240 | 3.1700 | 3.0790 | - |
Feb 26, 2024 | 3.1580 | 3.1820 | 3.1180 | 3.1500 | 3.0595 | - |
Feb 23, 2024 | 3.1120 | 3.1600 | 3.1100 | 3.1500 | 3.0595 | - |
Feb 22, 2024 | 3.1340 | 3.1380 | 3.0960 | 3.1220 | 3.0324 | - |
Feb 21, 2024 | 3.0860 | 3.1260 | 3.0860 | 3.0920 | 3.0032 | 1,000 |
Feb 20, 2024 | 3.1300 | 3.1300 | 3.0740 | 3.0740 | 2.9857 | - |
Feb 19, 2024 | 3.1200 | 3.1380 | 3.1200 | 3.1340 | 3.0440 | - |
Feb 16, 2024 | 3.0420 | 3.1680 | 3.0420 | 3.1680 | 3.0770 | 300 |
Feb 15, 2024 | 3.1460 | 3.1640 | 3.1300 | 3.1600 | 3.0693 | 400 |
Feb 14, 2024 | 3.0800 | 3.1320 | 3.0800 | 3.1320 | 3.0421 | 8,100 |
Feb 13, 2024 | 3.1500 | 3.1520 | 3.0780 | 3.0780 | 2.9896 | - |
Feb 12, 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1500 | 3.0595 | - |
Feb 09, 2024 | 3.1740 | 3.1840 | 3.1100 | 3.1100 | 3.0207 | - |
Feb 08, 2024 | 3.1560 | 3.1900 | 3.1560 | 3.1780 | 3.0867 | - |
Feb 07, 2024 | 3.1260 | 3.1480 | 3.1120 | 3.1480 | 3.0576 | - |
Feb 06, 2024 | 3.1000 | 3.1400 | 3.0440 | 3.1380 | 3.0479 | 1,460 |
Feb 05, 2024 | 3.2260 | 3.2260 | 3.0320 | 3.0980 | 3.0090 | 1,900 |
Feb 02, 2024 | 3.0000 | 3.1240 | 3.0000 | 3.0920 | 3.0032 | 1,233 |
Feb 01, 2024 | 3.2000 | 3.2000 | 3.0620 | 3.0880 | 2.9993 | 3,600 |
Jan 31, 2024 | 3.0520 | 3.0800 | 3.0520 | 3.0800 | 2.9916 | - |
Jan 30, 2024 | 3.0880 | 3.0900 | 3.0520 | 3.0520 | 2.9644 | - |
Jan 29, 2024 | 3.0860 | 3.1020 | 3.0560 | 3.0820 | 2.9935 | - |
Jan 26, 2024 | 3.0860 | 3.1200 | 3.0860 | 3.1020 | 3.0129 | - |
Jan 25, 2024 | 3.0920 | 3.1060 | 3.0860 | 3.1020 | 3.0129 | - |
Jan 24, 2024 | 3.0840 | 3.1120 | 3.0700 | 3.1060 | 3.0168 | - |
Jan 23, 2024 | 3.0000 | 3.0640 | 3.0000 | 3.0640 | 2.9760 | - |
Jan 22, 2024 | 3.0200 | 3.0540 | 3.0140 | 3.0160 | 2.9294 | 100 |
Jan 19, 2024 | 3.0100 | 3.0340 | 3.0100 | 3.0340 | 2.9469 | - |
Jan 18, 2024 | 3.0000 | 3.0080 | 2.9660 | 3.0080 | 2.9216 | 500 |
Jan 17, 2024 | 2.9900 | 3.0040 | 2.9600 | 2.9700 | 2.8847 | 13,779 |
Jan 16, 2024 | 2.9960 | 3.0500 | 2.9960 | 3.0220 | 2.9352 | - |
Jan 15, 2024 | 3.0400 | 3.0620 | 3.0400 | 3.0580 | 2.9702 | - |
Jan 12, 2024 | 2.8240 | 2.9860 | 2.8240 | 2.9860 | 2.9003 | 100 |
Jan 11, 2024 | 2.8980 | 2.9500 | 2.8980 | 2.9500 | 2.8653 | 200 |
Jan 10, 2024 | 2.9600 | 2.9600 | 2.8440 | 2.8440 | 2.7623 | 120 |
Jan 09, 2024 | 2.8660 | 2.9940 | 2.8660 | 2.9480 | 2.8633 | 1,450 |
Jan 08, 2024 | 2.9400 | 2.9580 | 2.8920 | 2.9580 | 2.8731 | 4,650 |
Jan 05, 2024 | 2.8840 | 2.9280 | 2.8840 | 2.9280 | 2.8439 | - |
Jan 04, 2024 | 2.7620 | 2.8880 | 2.7620 | 2.8560 | 2.7740 | - |
Jan 03, 2024 | 2.9340 | 2.9340 | 2.8620 | 2.8620 | 2.7798 | - |
Jan 02, 2024 | 2.8780 | 2.9720 | 2.8780 | 2.9420 | 2.8575 | - |
Dec 29, 2023 | 2.9700 | 2.9920 | 2.9700 | 2.9920 | 2.9061 | - |
Dec 28, 2023 | 2.8840 | 2.9440 | 2.8840 | 2.9260 | 2.8420 | - |
Dec 27, 2023 | 2.8620 | 2.9980 | 2.8620 | 2.9800 | 2.8944 | 13,779 |
Dec 22, 2023 | 2.9560 | 2.9960 | 2.9560 | 2.9680 | 2.8828 | 300 |
Dec 21, 2023 | 2.9260 | 2.9800 | 2.9260 | 2.9800 | 2.8944 | - |
Dec 20, 2023 | 2.8480 | 2.9620 | 2.8480 | 2.9520 | 2.8672 | - |
Dec 19, 2023 | 2.8920 | 2.9460 | 2.8920 | 2.9400 | 2.8556 | - |
Dec 18, 2023 | 2.8880 | 2.9200 | 2.8820 | 2.8920 | 2.8090 | - |
Dec 15, 2023 | 2.8720 | 2.9280 | 2.8720 | 2.9180 | 2.8342 | - |
Dec 14, 2023 | 2.8420 | 2.8900 | 2.8380 | 2.8880 | 2.8051 | - |
Dec 13, 2023 | 2.8020 | 2.8600 | 2.8020 | 2.8160 | 2.7351 | - |
Dec 12, 2023 | 2.8260 | 2.8260 | 2.7380 | 2.8040 | 2.7235 | 50 |
Dec 11, 2023 | 2.8120 | 2.8120 | 2.6940 | 2.6940 | 2.6166 | 350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |