Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 500 |
Jul 02, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jul 01, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
Jun 28, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jun 27, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
Jun 26, 2024 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | - |
Jun 25, 2024 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
Jun 24, 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
Jun 21, 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
Jun 20, 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
Jun 19, 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
Jun 18, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Jun 17, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Jun 14, 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
Jun 13, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Jun 12, 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
Jun 11, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Jun 10, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Jun 07, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Jun 06, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
Jun 05, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Jun 04, 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
Jun 03, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
May 31, 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
May 30, 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
May 29, 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
May 28, 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
May 27, 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
May 24, 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
May 23, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
May 22, 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
May 21, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
May 20, 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
May 17, 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
May 16, 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
May 15, 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
May 14, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
May 13, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
May 10, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
May 09, 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
May 08, 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
May 07, 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
May 06, 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
May 03, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
May 02, 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
Apr 30, 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
Apr 29, 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
Apr 29, 2024 | 0.11 Dividend | |||||
Apr 26, 2024 | 2.4000 | 2.4000 | 2.3990 | 2.3990 | 2.2890 | 500 |
Apr 25, 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.2728 | - |
Apr 24, 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.2585 | - |
Apr 23, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2184 | - |
Apr 22, 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.2117 | - |
Apr 19, 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2031 | - |
Apr 18, 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2060 | - |
Apr 17, 2024 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | 2.1926 | - |
Apr 16, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1945 | - |
Apr 15, 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.2785 | - |
Apr 12, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.2900 | - |
Apr 11, 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.2890 | - |
Apr 10, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2422 | - |
Apr 09, 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.2756 | - |
Apr 08, 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.2356 | - |
Apr 05, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2327 | - |
Apr 04, 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.2499 | - |
Apr 03, 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.2461 | - |
Apr 02, 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.2737 | - |
Mar 28, 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.2308 | - |
Mar 27, 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.2308 | - |
Mar 26, 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.2108 | - |
Mar 25, 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.2050 | - |
Mar 22, 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.1879 | - |
Mar 21, 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.2308 | - |
Mar 20, 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.2012 | - |
Mar 19, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2184 | - |
Mar 18, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2041 | - |
Mar 15, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2089 | - |
Mar 14, 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.1917 | - |
Mar 13, 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.1678 | - |
Mar 12, 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.1879 | - |
Mar 11, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1755 | - |
Mar 08, 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.1812 | - |
Mar 07, 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.1726 | - |
Mar 06, 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.1793 | - |
Mar 05, 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1449 | - |
Mar 04, 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1631 | - |
Mar 01, 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1697 | - |
Feb 29, 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.1602 | - |
Feb 28, 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1669 | - |
Feb 27, 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1631 | - |
Feb 26, 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1802 | - |
Feb 23, 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.1764 | - |
Feb 22, 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.2146 | - |
Feb 21, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1277 | - |
Feb 20, 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.1001 | - |
Feb 19, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.1134 | - |
Feb 16, 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1068 | - |
Feb 15, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0657 | - |
Feb 14, 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.0476 | - |
Feb 13, 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.0629 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |