Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
Apr 25, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 24, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 23, 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 175,000 |
Apr 22, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 19, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 18, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 17, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 16, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 15, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
Apr 12, 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
Apr 11, 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
Apr 10, 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 62,800 |
Apr 09, 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
Apr 08, 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 494,300 |
Apr 05, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 750,000 |
Apr 04, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 03, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 02, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 01, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Mar 28, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 36,700 |
Mar 27, 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 600 |
Mar 26, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 19,500 |
Mar 25, 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
Mar 22, 2024 | 1.9000 | 1.9000 | 1.8430 | 1.8430 | 1.8430 | 3,800 |
Mar 21, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 20, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 19, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 18, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 15, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 14, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 300 |
Mar 13, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Mar 12, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Mar 11, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 865,000 |
Mar 08, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
Mar 07, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Mar 07, 2024 | 0.006 Dividend | |||||
Mar 06, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
Mar 05, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
Mar 04, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
Mar 01, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 947,900 |
Feb 29, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 71,200 |
Feb 28, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
Feb 27, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | 31,600 |
Feb 26, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
Feb 23, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
Feb 22, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | 2,200 |
Feb 21, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7744 | - |
Feb 20, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7744 | 5,200 |
Feb 16, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
Feb 15, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9100 | 1.9040 | 700 |
Feb 14, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 1,200 |
Feb 13, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0436 | - |
Feb 12, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0436 | 2,000 |
Feb 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0137 | 26,400 |
Feb 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0137 | 35,000 |
Feb 07, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0137 | - |
Feb 06, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0137 | 10,100 |
Feb 05, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | - |
Feb 02, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | - |
Feb 01, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | 12,600 |
Jan 31, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | - |
Jan 30, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | - |
Jan 29, 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1133 | 2,700 |
Jan 26, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1313 | - |
Jan 25, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1313 | 5,600 |
Jan 24, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0735 | - |
Jan 23, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0735 | 200 |
Jan 22, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1333 | - |
Jan 19, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1333 | 500 |
Jan 18, 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | 2.0436 | 21,700 |
Jan 17, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1383 | 1,100 |
Jan 16, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2828 | 600 |
Jan 12, 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2698 | - |
Jan 11, 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2698 | - |
Jan 10, 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2698 | 196,600 |
Jan 09, 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1801 | - |
Jan 08, 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1801 | - |
Jan 05, 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1801 | 265,000 |
Jan 04, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | - |
Jan 03, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | - |
Jan 02, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | 43,000 |
Dec 29, 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | - |
Dec 28, 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | - |
Dec 27, 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | 1,600 |
Dec 26, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | 11,200 |
Dec 22, 2023 | 2.1100 | 2.1240 | 2.1100 | 2.1240 | 2.1173 | 3,900 |
Dec 21, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | 26,000 |
Dec 20, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | - |
Dec 19, 2023 | 1.9770 | 1.9770 | 1.9400 | 1.9400 | 1.9339 | 18,000 |
Dec 18, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | - |
Dec 15, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | - |
Dec 14, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | - |
Dec 13, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | 32,000 |
Dec 12, 2023 | 1.9770 | 1.9770 | 1.9400 | 1.9400 | 1.9339 | 297,900 |
Dec 11, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9538 | 500 |
Dec 08, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9439 | - |
Dec 07, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9439 | - |
Dec 06, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9439 | - |
Dec 05, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9439 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |