Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
May 09, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
May 08, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
May 07, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 100 |
May 06, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 100 |
May 03, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
May 02, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
May 01, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Apr 30, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Apr 29, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Apr 29, 2024 | 0.017 Dividend | |||||
Apr 26, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4630 | - |
Apr 25, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4630 | - |
Apr 24, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4630 | - |
Apr 23, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4630 | - |
Apr 22, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4630 | - |
Apr 19, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4630 | 400 |
Apr 18, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4630 | 100 |
Apr 17, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5524 | - |
Apr 16, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5524 | - |
Apr 15, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5524 | - |
Apr 12, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5524 | 1,000 |
Apr 11, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5921 | - |
Apr 10, 2024 | 2.4800 | 2.6100 | 2.4800 | 2.6100 | 2.5921 | 2,100 |
Apr 09, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5822 | 2,000 |
Apr 08, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5822 | - |
Apr 05, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5822 | 100 |
Apr 04, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6517 | - |
Apr 03, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6517 | - |
Apr 02, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6517 | - |
Apr 01, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6517 | 2,000 |
Mar 28, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6517 | 200 |
Mar 27, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5722 | - |
Mar 27, 2024 | 0.017 Dividend | |||||
Mar 26, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5554 | - |
Mar 25, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5554 | 100 |
Mar 22, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6442 | - |
Mar 21, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6442 | 1,600 |
Mar 20, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6146 | - |
Mar 19, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6146 | 500 |
Mar 18, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5948 | - |
Mar 15, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5948 | 1,000 |
Mar 14, 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.5850 | 5,100 |
Mar 13, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Mar 12, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Mar 11, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | 2,000 |
Mar 08, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Mar 07, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Mar 06, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Mar 05, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | 2,000 |
Mar 04, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Mar 01, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Feb 29, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Feb 28, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5721 | - |
Feb 28, 2024 | 0.017 Dividend | |||||
Feb 27, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.5554 | 100 |
Feb 26, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5485 | 70,400 |
Feb 23, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5485 | - |
Feb 22, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5485 | - |
Feb 21, 2024 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.5485 | 200 |
Feb 20, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6269 | - |
Feb 16, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6269 | 100 |
Feb 15, 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5407 | 2,000 |
Feb 14, 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5407 | 2,000 |
Feb 13, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6857 | - |
Feb 12, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6857 | 100 |
Feb 09, 2024 | 2.6820 | 2.6820 | 2.6600 | 2.6600 | 2.6073 | 900 |
Feb 08, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7230 | - |
Feb 07, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7230 | - |
Feb 06, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7230 | - |
Feb 05, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7230 | 2,000 |
Feb 02, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7230 | - |
Feb 01, 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7230 | 3,000 |
Jan 31, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7396 | - |
Jan 30, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7396 | - |
Jan 30, 2024 | 0.017 Dividend | |||||
Jan 29, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7230 | - |
Jan 26, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7230 | - |
Jan 25, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7230 | - |
Jan 24, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7230 | 200 |
Jan 23, 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.7532 | - |
Jan 22, 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.7532 | - |
Jan 19, 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.7532 | - |
Jan 18, 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.7532 | 2,000 |
Jan 17, 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.7532 | - |
Jan 16, 2024 | 2.8700 | 2.8700 | 2.8260 | 2.8260 | 2.7532 | 4,500 |
Jan 12, 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7921 | - |
Jan 11, 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7921 | - |
Jan 10, 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7921 | - |
Jan 09, 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7921 | 2,000 |
Jan 08, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7006 | - |
Jan 05, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7006 | - |
Jan 04, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7006 | - |
Jan 03, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7006 | 2,000 |
Jan 02, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7006 | - |
Dec 29, 2023 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7006 | - |
Dec 28, 2023 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7006 | - |
Dec 28, 2023 | 0.018 Dividend | |||||
Dec 27, 2023 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.6830 | - |
Dec 26, 2023 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.6830 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |