Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
May 01, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
Apr 30, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 300 |
Apr 29, 2024 | 2.8100 | 2.8100 | 2.6500 | 2.6500 | 2.6500 | 300 |
Apr 26, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 25, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 100 |
Apr 24, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 23, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 22, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 19, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 18, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 17, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 16, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 15, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 500 |
Apr 12, 2024 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 1,500 |
Apr 11, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Apr 10, 2024 | 2.9200 | 2.9200 | 2.7500 | 2.7500 | 2.7500 | 3,600 |
Apr 09, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
Apr 08, 2024 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 1,500 |
Apr 05, 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 30,000 |
Apr 04, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
Apr 03, 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 1,600 |
Apr 02, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Apr 01, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 600 |
Mar 28, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 700 |
Mar 27, 2024 | 2.5000 | 2.7100 | 2.5000 | 2.7100 | 2.7100 | 500 |
Mar 26, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Mar 25, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Mar 22, 2024 | 2.7800 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 300 |
Mar 21, 2024 | 2.6900 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 1,700 |
Mar 20, 2024 | 2.6200 | 2.7100 | 2.6000 | 2.7100 | 2.7100 | 3,600 |
Mar 19, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Mar 18, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Mar 15, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 300 |
Mar 14, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 500 |
Mar 13, 2024 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 1,800 |
Mar 12, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 11, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 08, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 3,300 |
Mar 07, 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 5,200 |
Mar 06, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 05, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 700 |
Mar 04, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 100 |
Mar 01, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Feb 29, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Feb 28, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Feb 27, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2,000 |
Feb 26, 2024 | 2.4100 | 2.4100 | 2.3600 | 2.3600 | 2.3600 | 3,300 |
Feb 23, 2024 | 2.4300 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 300 |
Feb 22, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Feb 21, 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 2,600 |
Feb 20, 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 1,900 |
Feb 16, 2024 | 2.3400 | 2.4000 | 2.2700 | 2.2700 | 2.2700 | 1,500 |
Feb 15, 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 1,800 |
Feb 14, 2024 | 2.3700 | 2.4200 | 2.2600 | 2.3800 | 2.3800 | 8,300 |
Feb 13, 2024 | 2.1800 | 2.4100 | 2.1800 | 2.4100 | 2.4100 | 6,500 |
Feb 12, 2024 | 2.3000 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 37,800 |
Feb 09, 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 700 |
Feb 08, 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 3,200 |
Feb 07, 2024 | 2.3700 | 2.4100 | 2.3200 | 2.4100 | 2.4100 | 1,500 |
Feb 06, 2024 | 2.4500 | 2.4500 | 2.3400 | 2.3700 | 2.3700 | 1,300 |
Feb 05, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 4,100 |
Feb 02, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 200 |
Feb 01, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,700 |
Jan 31, 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 1,400 |
Jan 30, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jan 29, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 200 |
Jan 26, 2024 | 2.3100 | 2.3600 | 2.1100 | 2.2500 | 2.2500 | 2,800 |
Jan 25, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 300 |
Jan 24, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 400 |
Jan 23, 2024 | 2.4500 | 2.4500 | 2.1600 | 2.2800 | 2.2800 | 2,600 |
Jan 22, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
Jan 19, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 11,000 |
Jan 18, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 6,100 |
Jan 17, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 6,700 |
Jan 16, 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 14,100 |
Jan 12, 2024 | 2.2700 | 2.3200 | 2.2500 | 2.2800 | 2.2800 | 25,700 |
Jan 11, 2024 | 2.2400 | 2.4600 | 2.0300 | 2.2100 | 2.2100 | 30,200 |
Jan 11, 2024 | 0.152 Dividend | |||||
Jan 10, 2024 | 2.4800 | 2.5500 | 2.4700 | 2.5500 | 2.3980 | 2,600 |
Jan 09, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4000 | 2.2569 | 10,100 |
Jan 08, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2099 | 2,900 |
Jan 05, 2024 | 2.4000 | 2.5700 | 2.2900 | 2.5000 | 2.3510 | 22,500 |
Jan 04, 2024 | 2.4500 | 2.4500 | 2.3900 | 2.3900 | 2.2475 | 900 |
Jan 03, 2024 | 2.3500 | 2.3500 | 2.2600 | 2.2600 | 2.1253 | 3,700 |
Jan 02, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3500 | 2.2099 | 3,800 |
Dec 29, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.1911 | - |
Dec 28, 2023 | 2.3700 | 2.3700 | 2.3100 | 2.3300 | 2.1911 | 4,800 |
Dec 27, 2023 | 2.3000 | 2.3700 | 2.3000 | 2.3600 | 2.2193 | 1,700 |
Dec 26, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1629 | 200 |
Dec 22, 2023 | 2.2700 | 2.5800 | 2.2700 | 2.3500 | 2.2099 | 3,800 |
Dec 21, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0312 | - |
Dec 20, 2023 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.0312 | 2,600 |
Dec 19, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0877 | 200 |
Dec 18, 2023 | 2.2200 | 2.2200 | 2.1300 | 2.1300 | 2.0030 | 41,200 |
Dec 15, 2023 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.0877 | 1,700 |
Dec 14, 2023 | 2.2200 | 2.3600 | 2.2200 | 2.3600 | 2.2193 | 1,200 |
Dec 13, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0877 | - |
Dec 12, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0877 | 500 |
Dec 11, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0877 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |