Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,200 |
Apr 16, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,200 |
Apr 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Apr 12, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 2,000 |
Apr 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 10, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 09, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 05, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Apr 04, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Apr 03, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Apr 02, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Mar 28, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
Mar 28, 2024 | 3 Dividend | |||||
Mar 27, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.9800 | - |
Mar 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
Mar 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
Mar 22, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
Mar 21, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
Mar 20, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.9654 | - |
Mar 19, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
Mar 18, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
Mar 15, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -0.9654 | - |
Mar 14, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.9654 | - |
Mar 13, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -0.9266 | - |
Mar 12, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -0.9169 | - |
Mar 11, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.9072 | - |
Mar 08, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -0.9218 | - |
Mar 07, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.9121 | - |
Mar 06, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -0.8975 | - |
Mar 05, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | -0.8878 | - |
Mar 04, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
Mar 01, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
Feb 29, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | -0.8878 | - |
Feb 28, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.9072 | - |
Feb 27, 2024 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | -0.9218 | 2,024 |
Feb 26, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -0.8975 | - |
Feb 23, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.9121 | - |
Feb 22, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | -0.9169 | - |
Feb 21, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | -0.9121 | - |
Feb 20, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.9169 | - |
Feb 19, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | -0.9266 | - |
Feb 16, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | -0.9121 | 9,000 |
Feb 15, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | -0.8781 | - |
Feb 14, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
Feb 13, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
Feb 12, 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | -0.8975 | - |
Feb 09, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
Feb 08, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -0.8975 | - |
Feb 07, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.9169 | - |
Feb 06, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
Feb 05, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -0.9218 | - |
Feb 02, 2024 | 1.8000 | 2.1000 | 1.8000 | 1.9000 | -0.9218 | 3,100 |
Feb 01, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.9800 | - |
Jan 31, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -1.0382 | - |
Jan 30, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.0188 | - |
Jan 29, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.0091 | - |
Jan 26, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.0091 | - |
Jan 25, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.0091 | - |
Jan 24, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.9994 | - |
Jan 23, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
Jan 22, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
Jan 19, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
Jan 18, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.9994 | - |
Jan 17, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -1.0382 | - |
Jan 16, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.0576 | - |
Jan 15, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.0576 | - |
Jan 12, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.0576 | - |
Jan 11, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -1.0770 | - |
Jan 10, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -1.0673 | - |
Jan 09, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -1.0867 | - |
Jan 08, 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | -1.1158 | 500 |
Jan 05, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -1.0770 | - |
Jan 04, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -1.0673 | - |
Jan 03, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.0479 | - |
Jan 02, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.0479 | - |
Dec 29, 2023 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | -1.0867 | 500 |
Dec 28, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.0479 | - |
Dec 27, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -1.0382 | - |
Dec 22, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.0188 | 470 |
Dec 21, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.9994 | - |
Dec 20, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.0091 | - |
Dec 19, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
Dec 18, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -0.9994 | - |
Dec 15, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.0188 | - |
Dec 14, 2023 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | -1.0188 | 6,016 |
Dec 13, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -1.0285 | - |
Dec 12, 2023 | 2.2600 | 2.2600 | 2.1600 | 2.2400 | -1.0867 | 10,500 |
Dec 11, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
Dec 08, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
Dec 07, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -1.1450 | - |
Dec 06, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.1255 | - |
Dec 05, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
Dec 04, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -1.0964 | - |
Dec 01, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -1.1061 | - |
Nov 30, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
Nov 29, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.1158 | - |
Nov 28, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -1.1061 | - |
Nov 27, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.1255 | - |
Nov 24, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.1352 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |