Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 800 |
Jul 03, 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
Jul 02, 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
Jul 01, 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
Jun 28, 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | - |
Jun 27, 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
Jun 26, 2024 | 2.8150 | 2.8450 | 2.8150 | 2.8450 | 2.8450 | - |
Jun 25, 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 500 |
Jun 24, 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
Jun 21, 2024 | 2.7340 | 2.7400 | 2.7340 | 2.7400 | 2.7400 | - |
Jun 20, 2024 | 2.7130 | 2.7130 | 2.7080 | 2.7080 | 2.7080 | - |
Jun 19, 2024 | 2.7270 | 2.7270 | 2.7210 | 2.7210 | 2.7210 | - |
Jun 18, 2024 | 2.7330 | 2.7330 | 2.7320 | 2.7320 | 2.7320 | - |
Jun 17, 2024 | 2.7080 | 2.7080 | 2.7060 | 2.7060 | 2.7060 | - |
Jun 14, 2024 | 2.7180 | 2.7180 | 2.7110 | 2.7110 | 2.7110 | - |
Jun 13, 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | - |
Jun 12, 2024 | 2.7290 | 2.7290 | 2.7280 | 2.7280 | 2.7280 | - |
Jun 11, 2024 | 2.7230 | 2.7230 | 2.7170 | 2.7170 | 2.7170 | - |
Jun 10, 2024 | 2.7520 | 2.7520 | 2.7500 | 2.7500 | 2.7500 | - |
Jun 07, 2024 | 2.7680 | 2.7680 | 2.7470 | 2.7510 | 2.7510 | - |
Jun 06, 2024 | 2.7520 | 2.7520 | 2.7460 | 2.7460 | 2.7460 | - |
Jun 05, 2024 | 2.7480 | 2.7500 | 2.7470 | 2.7470 | 2.7470 | - |
Jun 04, 2024 | 2.7330 | 2.7330 | 2.7270 | 2.7270 | 2.7270 | - |
Jun 03, 2024 | 2.7850 | 2.7950 | 2.7850 | 2.7950 | 2.7950 | - |
May 31, 2024 | 2.7800 | 2.7800 | 2.7740 | 2.7740 | 2.7740 | - |
May 30, 2024 | 2.7830 | 2.7880 | 2.7830 | 2.7880 | 2.7880 | - |
May 29, 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
May 28, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
May 27, 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | - |
May 24, 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
May 23, 2024 | 2.8070 | 2.8070 | 2.7970 | 2.7970 | 2.7970 | - |
May 22, 2024 | 2.7620 | 2.7620 | 2.7620 | 2.7620 | 2.7620 | - |
May 21, 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | - |
May 21, 2024 | 0.04 Dividend | |||||
May 20, 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7370 | - |
May 17, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.7971 | - |
May 16, 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8129 | - |
May 15, 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8011 | - |
May 14, 2024 | 2.8230 | 2.8320 | 2.8230 | 2.8320 | 2.7912 | - |
May 13, 2024 | 2.6970 | 2.7230 | 2.6970 | 2.7230 | 2.6838 | - |
May 10, 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6335 | - |
May 09, 2024 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | 2.6030 | - |
May 08, 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.5961 | - |
May 07, 2024 | 2.6630 | 2.7350 | 2.6630 | 2.7350 | 2.6956 | 500 |
May 06, 2024 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 2.6256 | - |
May 03, 2024 | 2.6960 | 2.7700 | 2.6880 | 2.6880 | 2.6493 | 1,478 |
May 02, 2024 | 2.7010 | 2.7010 | 2.6970 | 2.6970 | 2.6582 | - |
Apr 30, 2024 | 2.7220 | 2.8030 | 2.7190 | 2.7190 | 2.6798 | 1,973 |
Apr 30, 2024 | 0.04 Dividend | |||||
Apr 29, 2024 | 2.7380 | 2.7380 | 2.7280 | 2.7280 | 2.6493 | - |
Apr 26, 2024 | 2.7300 | 2.8120 | 2.7210 | 2.7210 | 2.6425 | 195 |
Apr 25, 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.6483 | - |
Apr 24, 2024 | 2.7390 | 2.8250 | 2.7390 | 2.8250 | 2.7435 | 470 |
Apr 23, 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6211 | - |
Apr 22, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6124 | - |
Apr 19, 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.5968 | - |
Apr 18, 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6133 | - |
Apr 17, 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.5716 | - |
Apr 16, 2024 | 2.6290 | 2.6360 | 2.6290 | 2.6360 | 2.5599 | - |
Apr 15, 2024 | 2.6780 | 2.6780 | 2.6650 | 2.6650 | 2.5881 | 490 |
Apr 12, 2024 | 2.6970 | 2.7810 | 2.6970 | 2.7810 | 2.7008 | 20 |
Apr 11, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6299 | - |
Apr 10, 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6153 | - |
Apr 09, 2024 | 2.6890 | 2.7700 | 2.6890 | 2.7700 | 2.6901 | 1,000 |
Apr 08, 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6143 | - |
Apr 05, 2024 | 2.6950 | 2.6950 | 2.6860 | 2.6860 | 2.6085 | - |
Apr 04, 2024 | 2.7200 | 2.7200 | 2.7170 | 2.7170 | 2.6386 | - |
Apr 03, 2024 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | 2.6454 | - |
Apr 02, 2024 | 2.7380 | 2.7450 | 2.7380 | 2.7450 | 2.6658 | - |
Mar 28, 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.6221 | - |
Mar 27, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6415 | - |
Mar 26, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6415 | - |
Mar 25, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6221 | - |
Mar 22, 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6027 | - |
Mar 21, 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.5832 | - |
Mar 20, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5638 | - |
Mar 19, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5638 | - |
Mar 18, 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6600 | 2.5832 | - |
Mar 15, 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.5638 | - |
Mar 14, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6221 | - |
Mar 13, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6221 | - |
Mar 12, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6027 | - |
Mar 11, 2024 | 2.6800 | 2.8000 | 2.6800 | 2.7800 | 2.6998 | 6,500 |
Mar 08, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6221 | - |
Mar 07, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6027 | - |
Mar 06, 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.5832 | - |
Mar 05, 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.6609 | 500 |
Mar 04, 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.5832 | - |
Mar 01, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6221 | - |
Feb 29, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5832 | - |
Feb 28, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6027 | - |
Feb 27, 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7600 | 2.6804 | 623 |
Feb 26, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6027 | - |
Feb 23, 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7800 | 2.6998 | 599 |
Feb 22, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6221 | - |
Feb 21, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5832 | - |
Feb 20, 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.5638 | - |
Feb 19, 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.5638 | - |
Feb 16, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5638 | - |
Feb 15, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5444 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |