Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 700 |
Apr 25, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 24, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 700 |
Apr 23, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Apr 22, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 19, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Apr 18, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Apr 18, 2024 | 0.0227 Dividend | |||||
Apr 17, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0973 | - |
Apr 16, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1171 | - |
Apr 15, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
Apr 12, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1567 | - |
Apr 11, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
Apr 10, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1171 | - |
Apr 09, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
Apr 08, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
Apr 05, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
Apr 04, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1567 | - |
Apr 03, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1567 | - |
Apr 02, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1962 | - |
Mar 28, 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1844 | - |
Mar 27, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1705 | - |
Mar 26, 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1626 | - |
Mar 25, 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1507 | - |
Mar 22, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
Mar 21, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
Mar 20, 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1131 | - |
Mar 19, 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1309 | - |
Mar 18, 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1626 | - |
Mar 15, 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1389 | - |
Mar 14, 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1250 | - |
Mar 13, 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1230 | - |
Mar 12, 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1092 | - |
Mar 11, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1151 | - |
Mar 08, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1468 | - |
Mar 07, 2024 | 2.1740 | 2.1780 | 2.1740 | 2.1780 | 2.1547 | 5,000 |
Mar 06, 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1586 | - |
Mar 05, 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1349 | - |
Mar 04, 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1745 | - |
Mar 01, 2024 | 2.1980 | 2.2000 | 2.1980 | 2.2000 | 2.1764 | 1,047 |
Feb 29, 2024 | 2.0920 | 2.0920 | 2.0540 | 2.0540 | 2.0320 | 1,250 |
Feb 28, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0637 | - |
Feb 27, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0637 | - |
Feb 26, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0676 | - |
Feb 23, 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1112 | - |
Feb 22, 2024 | 2.1140 | 2.1300 | 2.1140 | 2.1300 | 2.1072 | 846 |
Feb 21, 2024 | 2.0920 | 2.1500 | 2.0920 | 2.1500 | 2.1270 | 1,000 |
Feb 20, 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.0854 | - |
Feb 19, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0775 | - |
Feb 16, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0676 | - |
Feb 15, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0676 | - |
Feb 14, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0637 | - |
Feb 13, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.0815 | - |
Feb 12, 2024 | 2.1120 | 2.1140 | 2.1120 | 2.1140 | 2.0914 | 1,500 |
Feb 09, 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0736 | - |
Feb 08, 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0716 | - |
Feb 07, 2024 | 2.0900 | 2.1380 | 2.0900 | 2.1380 | 2.1151 | 2,400 |
Feb 06, 2024 | 2.0520 | 2.0820 | 2.0520 | 2.0820 | 2.0597 | 1,000 |
Feb 05, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0280 | - |
Feb 02, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0478 | - |
Feb 01, 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0023 | - |
Jan 31, 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0043 | - |
Jan 30, 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0043 | - |
Jan 29, 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0122 | - |
Jan 26, 2024 | 2.0420 | 2.0880 | 2.0420 | 2.0880 | 2.0656 | 120 |
Jan 25, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 1.9865 | - |
Jan 24, 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9430 | - |
Jan 23, 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9222 | - |
Jan 22, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9143 | - |
Jan 19, 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9202 | - |
Jan 18, 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.8935 | - |
Jan 17, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.8945 | - |
Jan 16, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9093 | - |
Jan 15, 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.8816 | - |
Jan 12, 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.8816 | - |
Jan 11, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8648 | - |
Jan 10, 2024 | 1.8700 | 1.9110 | 1.8700 | 1.9110 | 1.8905 | 1,000 |
Jan 09, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8599 | - |
Jan 08, 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8341 | 300 |
Jan 05, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8520 | - |
Jan 04, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8480 | - |
Jan 03, 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8460 | - |
Jan 02, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8500 | - |
Dec 29, 2023 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8361 | - |
Dec 28, 2023 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8460 | - |
Dec 27, 2023 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8371 | - |
Dec 22, 2023 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8094 | - |
Dec 21, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8005 | - |
Dec 20, 2023 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8114 | - |
Dec 19, 2023 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8055 | - |
Dec 18, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8005 | - |
Dec 15, 2023 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8559 | - |
Dec 14, 2023 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8074 | - |
Dec 13, 2023 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7679 | - |
Dec 12, 2023 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8134 | - |
Dec 11, 2023 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8154 | - |
Dec 08, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8252 | - |
Dec 07, 2023 | 1.8340 | 1.8920 | 1.8340 | 1.8920 | 1.8717 | 250 |
Dec 06, 2023 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8154 | - |
Dec 05, 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8045 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |