Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 534 |
Apr 25, 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | - |
Apr 24, 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
Apr 23, 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | - |
Apr 22, 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
Apr 19, 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
Apr 18, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Apr 17, 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
Apr 16, 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
Apr 15, 2024 | 2.2310 | 2.2610 | 2.2310 | 2.2610 | 2.2610 | 534 |
Apr 12, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
Apr 11, 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
Apr 11, 2024 | 0.5 Dividend | |||||
Apr 10, 2024 | 2.3000 | 2.3000 | 2.2810 | 2.2810 | 1.7810 | 150 |
Apr 09, 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 1.8169 | - |
Apr 08, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.8271 | - |
Apr 05, 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 1.8302 | - |
Apr 04, 2024 | 2.3570 | 2.3940 | 2.3570 | 2.3940 | 1.8692 | 2,090 |
Apr 03, 2024 | 2.3140 | 2.3680 | 2.3140 | 2.3680 | 1.8489 | 10,000 |
Apr 02, 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 1.8325 | - |
Mar 28, 2024 | 2.3630 | 2.3630 | 2.3550 | 2.3550 | 1.8388 | 302 |
Mar 27, 2024 | 2.3510 | 2.3730 | 2.3510 | 2.3730 | 1.8528 | 3,400 |
Mar 26, 2024 | 2.3500 | 2.3500 | 2.3490 | 2.3490 | 1.8341 | 500 |
Mar 25, 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 1.8146 | - |
Mar 22, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 1.7787 | - |
Mar 21, 2024 | 2.2590 | 2.3180 | 2.2590 | 2.3180 | 1.8099 | 11,000 |
Mar 20, 2024 | 2.2330 | 2.2570 | 2.2330 | 2.2340 | 1.7443 | 267 |
Mar 19, 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 1.7599 | - |
Mar 18, 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 1.7677 | 500 |
Mar 15, 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 1.7459 | - |
Mar 14, 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 1.7154 | - |
Mar 13, 2024 | 2.1900 | 2.2130 | 2.1850 | 2.1850 | 1.7060 | 4,576 |
Mar 12, 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 1.6881 | - |
Mar 11, 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 1.6779 | - |
Mar 08, 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 1.6834 | - |
Mar 07, 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 1.6803 | - |
Mar 06, 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 1.6662 | - |
Mar 05, 2024 | 2.1380 | 2.1380 | 2.1330 | 2.1330 | 1.6654 | 1,038 |
Mar 04, 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 1.6990 | - |
Mar 01, 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 1.7076 | - |
Feb 29, 2024 | 2.1660 | 2.1800 | 2.1660 | 2.1800 | 1.7021 | 541 |
Feb 28, 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 1.6889 | - |
Feb 27, 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 1.6850 | - |
Feb 26, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 1.6982 | - |
Feb 23, 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 1.7076 | - |
Feb 22, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 1.7060 | - |
Feb 21, 2024 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 1.7263 | 30 |
Feb 20, 2024 | 2.1750 | 2.2320 | 2.1750 | 2.2320 | 1.7427 | 757 |
Feb 19, 2024 | 2.1460 | 2.1900 | 2.1460 | 2.1900 | 1.7099 | 2,013 |
Feb 16, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.7021 | - |
Feb 15, 2024 | 2.1440 | 2.1770 | 2.1440 | 2.1720 | 1.6959 | 5,890 |
Feb 14, 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 1.6662 | - |
Feb 13, 2024 | 2.1550 | 2.1600 | 2.1550 | 2.1600 | 1.6865 | 4,600 |
Feb 12, 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 1.6662 | - |
Feb 09, 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 1.6842 | - |
Feb 08, 2024 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 1.7170 | - |
Feb 07, 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 1.7443 | - |
Feb 06, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 1.7373 | - |
Feb 05, 2024 | 2.2610 | 2.2830 | 2.2610 | 2.2830 | 1.7826 | 200 |
Feb 02, 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 1.8083 | - |
Feb 02, 2024 | 0.5 Dividend | |||||
Feb 01, 2024 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | 1.4546 | - |
Jan 31, 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 1.4300 | - |
Jan 30, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.4528 | 6,300 |
Jan 29, 2024 | 2.3580 | 2.3670 | 2.3580 | 2.3670 | 1.4571 | 450 |
Jan 26, 2024 | 2.3590 | 2.3590 | 2.2170 | 2.2310 | 1.3734 | 4,003 |
Jan 25, 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 1.4442 | - |
Jan 24, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.4589 | - |
Jan 23, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1.4466 | - |
Jan 22, 2024 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | 1.4522 | - |
Jan 19, 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 1.4540 | - |
Jan 18, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 1.4602 | - |
Jan 17, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 1.4577 | - |
Jan 16, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 1.4805 | 80 |
Jan 15, 2024 | 2.4150 | 2.4310 | 2.4150 | 2.4310 | 1.4965 | 151 |
Jan 12, 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 1.4842 | - |
Jan 11, 2024 | 2.4080 | 2.4170 | 2.4080 | 2.4170 | 1.4879 | 20 |
Jan 10, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.4897 | - |
Jan 09, 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 1.5063 | - |
Jan 08, 2024 | 2.3710 | 2.4640 | 2.3710 | 2.4640 | 1.5168 | 3,335 |
Jan 05, 2024 | 2.3730 | 2.3790 | 2.3690 | 2.3790 | 1.4645 | 5,098 |
Jan 04, 2024 | 2.3350 | 2.3790 | 2.3350 | 2.3790 | 1.4645 | 430 |
Jan 03, 2024 | 2.3390 | 2.3740 | 2.3390 | 2.3740 | 1.4614 | 3,000 |
Jan 02, 2024 | 2.2820 | 2.3500 | 2.2820 | 2.3500 | 1.4466 | 2,000 |
Dec 29, 2023 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 1.4134 | - |
Dec 28, 2023 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 1.4226 | - |
Dec 27, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.4158 | - |
Dec 22, 2023 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 1.3875 | - |
Dec 21, 2023 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 1.3986 | - |
Dec 20, 2023 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 1.3863 | - |
Dec 19, 2023 | 2.2690 | 2.2690 | 2.2560 | 2.2560 | 1.3888 | 2,000 |
Dec 18, 2023 | 2.2740 | 2.2980 | 2.2740 | 2.2980 | 1.4146 | 300 |
Dec 15, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.4158 | - |
Dec 14, 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 1.4066 | - |
Dec 13, 2023 | 2.2840 | 2.2990 | 2.2840 | 2.2990 | 1.4152 | 3,290 |
Dec 12, 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 1.4066 | - |
Dec 11, 2023 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 1.4115 | - |
Dec 08, 2023 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 1.4195 | - |
Dec 07, 2023 | 2.2810 | 2.2980 | 2.2810 | 2.2980 | 1.4146 | 130 |
Dec 06, 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 1.3715 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |