Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 50 |
Jun 19, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
Jun 18, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
Jun 17, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
Jun 14, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
Jun 13, 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | - |
Jun 12, 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | - |
Jun 11, 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | - |
Jun 10, 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
Jun 07, 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
Jun 06, 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
Jun 05, 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
Jun 04, 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
Jun 03, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 31, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 30, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 29, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 28, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 27, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 24, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 23, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 22, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 21, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
May 21, 2024 | 0.04 Dividend | |||||
May 20, 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8130 | - |
May 17, 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8219 | - |
May 16, 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8219 | - |
May 15, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8100 | - |
May 14, 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.7913 | - |
May 13, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6700 | - |
May 10, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6700 | - |
May 09, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6700 | - |
May 08, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6700 | - |
May 07, 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.6986 | - |
May 06, 2024 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 2.7006 | - |
May 03, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7075 | - |
May 02, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7075 | - |
Apr 30, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7075 | - |
Apr 30, 2024 | 0.04 Dividend | |||||
Apr 29, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.6681 | - |
Apr 26, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.6681 | - |
Apr 25, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.6681 | - |
Apr 24, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.6681 | - |
Apr 23, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6311 | - |
Apr 22, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6311 | - |
Apr 19, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6311 | - |
Apr 18, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6311 | - |
Apr 17, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6311 | - |
Apr 16, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6311 | - |
Apr 15, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 12, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 11, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 10, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 09, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 08, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 05, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 04, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 03, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Apr 02, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6671 | - |
Mar 28, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6622 | - |
Mar 27, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6622 | - |
Mar 26, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6622 | - |
Mar 25, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 22, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 21, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 20, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 19, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6428 | 50 |
Mar 18, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6428 | - |
Mar 15, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6428 | - |
Mar 14, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6428 | - |
Mar 13, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6428 | - |
Mar 12, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 11, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 08, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 07, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 06, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 05, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 04, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Mar 01, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Feb 29, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Feb 28, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Feb 27, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Feb 26, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Feb 23, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Feb 22, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6234 | - |
Feb 21, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6039 | - |
Feb 20, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5845 | - |
Feb 19, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5845 | - |
Feb 16, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5845 | - |
Feb 15, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5651 | - |
Feb 14, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 13, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 12, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 09, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 08, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 07, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 06, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 05, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 02, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
Feb 01, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5262 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |