Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | - |
Jun 27, 2024 | 2.4200 | 2.4200 | 2.4150 | 2.4150 | 2.4150 | - |
Jun 26, 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
Jun 25, 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
Jun 24, 2024 | 2.5400 | 2.5400 | 2.5330 | 2.5330 | 2.5330 | - |
Jun 21, 2024 | 2.5650 | 2.5870 | 2.5650 | 2.5870 | 2.5870 | - |
Jun 20, 2024 | 2.6130 | 2.6130 | 2.6070 | 2.6070 | 2.6070 | - |
Jun 19, 2024 | 2.5650 | 2.6020 | 2.5650 | 2.6020 | 2.6020 | - |
Jun 18, 2024 | 2.4490 | 2.4570 | 2.4490 | 2.4570 | 2.4570 | - |
Jun 17, 2024 | 2.4380 | 2.4380 | 2.4220 | 2.4220 | 2.4220 | - |
Jun 17, 2024 | 0.956 Dividend | |||||
Jun 14, 2024 | 2.5910 | 2.5910 | 2.5870 | 2.5870 | 1.6310 | - |
Jun 13, 2024 | 2.5140 | 2.5340 | 2.5120 | 2.5120 | 1.5837 | 2,000 |
Jun 12, 2024 | 2.5460 | 2.5460 | 2.5360 | 2.5360 | 1.5988 | - |
Jun 11, 2024 | 2.5700 | 2.5700 | 2.5520 | 2.5520 | 1.6089 | - |
Jun 10, 2024 | 2.6350 | 2.6350 | 2.6280 | 2.6280 | 1.6568 | - |
Jun 07, 2024 | 2.5990 | 2.6160 | 2.5990 | 2.6130 | 1.6474 | - |
Jun 06, 2024 | 2.5650 | 2.5650 | 2.5630 | 2.5630 | 1.6159 | - |
Jun 05, 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 1.5919 | - |
Jun 04, 2024 | 2.4640 | 2.4710 | 2.4640 | 2.4710 | 1.5579 | - |
Jun 03, 2024 | 2.4640 | 2.4640 | 2.4550 | 2.4550 | 1.5478 | - |
May 31, 2024 | 2.4650 | 2.4650 | 2.4640 | 2.4640 | 1.5535 | - |
May 30, 2024 | 2.4490 | 2.4490 | 2.4450 | 2.4450 | 1.5415 | - |
May 29, 2024 | 2.4620 | 2.4620 | 2.4400 | 2.4400 | 1.5383 | - |
May 28, 2024 | 2.4740 | 2.4780 | 2.4740 | 2.4780 | 1.5623 | - |
May 27, 2024 | 2.5090 | 2.5220 | 2.5090 | 2.5220 | 1.5900 | - |
May 24, 2024 | 2.4940 | 2.4940 | 2.4790 | 2.4790 | 1.5629 | - |
May 23, 2024 | 2.4970 | 2.4970 | 2.4870 | 2.4870 | 1.5680 | - |
May 22, 2024 | 2.4970 | 2.4980 | 2.4960 | 2.4980 | 1.5749 | - |
May 21, 2024 | 2.4850 | 2.4850 | 2.4840 | 2.4840 | 1.5661 | - |
May 20, 2024 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 1.6121 | - |
May 17, 2024 | 2.5440 | 2.5450 | 2.5400 | 2.5400 | 1.6014 | - |
May 16, 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 1.6297 | - |
May 15, 2024 | 2.6270 | 2.6270 | 2.6260 | 2.6260 | 1.6556 | - |
May 14, 2024 | 2.6670 | 2.6670 | 2.6360 | 2.6360 | 1.6619 | - |
May 13, 2024 | 2.6020 | 2.6020 | 2.5950 | 2.5950 | 1.6360 | - |
May 10, 2024 | 2.5180 | 2.5180 | 2.5120 | 2.5120 | 1.5837 | - |
May 09, 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 1.5402 | - |
May 08, 2024 | 2.4420 | 2.4420 | 2.4300 | 2.4300 | 1.5320 | - |
May 07, 2024 | 2.3940 | 2.3940 | 2.3900 | 2.3900 | 1.5068 | - |
May 06, 2024 | 2.3230 | 2.3600 | 2.3230 | 2.3600 | 1.4879 | - |
May 03, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.4564 | - |
May 02, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.4564 | - |
Apr 30, 2024 | 2.3250 | 2.3300 | 2.3250 | 2.3250 | 1.4658 | - |
Apr 29, 2024 | 2.3600 | 2.3670 | 2.3600 | 2.3670 | 1.4923 | - |
Apr 26, 2024 | 2.5300 | 2.5300 | 2.5290 | 2.5290 | 1.5944 | - |
Apr 25, 2024 | 2.5290 | 2.5490 | 2.5290 | 2.5490 | 1.6070 | - |
Apr 24, 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 1.6033 | - |
Apr 23, 2024 | 2.4620 | 2.4620 | 2.4580 | 2.4580 | 1.5497 | - |
Apr 22, 2024 | 2.4660 | 2.4990 | 2.4660 | 2.4990 | 1.5755 | - |
Apr 19, 2024 | 2.3320 | 2.3430 | 2.3320 | 2.3430 | 1.4772 | - |
Apr 18, 2024 | 2.3460 | 2.3460 | 2.3240 | 2.3300 | 1.4690 | - |
Apr 17, 2024 | 2.3360 | 2.3410 | 2.3360 | 2.3410 | 1.4759 | - |
Apr 16, 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 1.4570 | - |
Apr 15, 2024 | 2.3100 | 2.3970 | 2.3100 | 2.3970 | 1.5112 | 2,000 |
Apr 12, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.4564 | - |
Apr 11, 2024 | 2.3040 | 2.3970 | 2.3040 | 2.3970 | 1.5112 | 500 |
Apr 10, 2024 | 2.2930 | 2.2930 | 2.2880 | 2.2880 | 1.4425 | - |
Apr 09, 2024 | 2.3120 | 2.3120 | 2.3040 | 2.3040 | 1.4526 | - |
Apr 08, 2024 | 2.3050 | 2.3050 | 2.2820 | 2.2820 | 1.4387 | - |
Apr 05, 2024 | 2.3360 | 2.3360 | 2.3220 | 2.3220 | 1.4639 | - |
Apr 04, 2024 | 2.3750 | 2.3750 | 2.3740 | 2.3740 | 1.4967 | - |
Apr 03, 2024 | 2.3770 | 2.3960 | 2.3770 | 2.3960 | 1.5106 | - |
Apr 02, 2024 | 2.3710 | 2.3810 | 2.3710 | 2.3810 | 1.5011 | - |
Mar 28, 2024 | 2.3210 | 2.3340 | 2.3210 | 2.3340 | 1.4715 | - |
Mar 27, 2024 | 2.3670 | 2.3680 | 2.3670 | 2.3680 | 1.4929 | - |
Mar 26, 2024 | 2.3450 | 2.3450 | 2.3100 | 2.3100 | 1.4564 | 1 |
Mar 25, 2024 | 2.3590 | 2.3700 | 2.3590 | 2.3700 | 1.4942 | - |
Mar 22, 2024 | 2.4030 | 2.4030 | 2.3990 | 2.3990 | 1.5125 | - |
Mar 21, 2024 | 2.4140 | 2.4200 | 2.4140 | 2.4200 | 1.5257 | - |
Mar 20, 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 1.5055 | - |
Mar 19, 2024 | 2.3710 | 2.3710 | 2.3600 | 2.3600 | 1.4879 | - |
Mar 18, 2024 | 2.4260 | 2.4260 | 2.4180 | 2.4180 | 1.5245 | - |
Mar 15, 2024 | 2.3920 | 2.4000 | 2.3920 | 2.4000 | 1.5131 | - |
Mar 14, 2024 | 2.4370 | 2.4370 | 2.4360 | 2.4360 | 1.5358 | - |
Mar 13, 2024 | 2.4560 | 2.4560 | 2.4470 | 2.4470 | 1.5427 | - |
Mar 12, 2024 | 2.5540 | 2.5540 | 2.5470 | 2.5470 | 1.6058 | - |
Mar 11, 2024 | 2.4670 | 2.4900 | 2.4670 | 2.4900 | 1.5698 | - |
Mar 08, 2024 | 2.4480 | 2.4480 | 2.4430 | 2.4430 | 1.5402 | - |
Mar 07, 2024 | 2.4340 | 2.4530 | 2.4340 | 2.4530 | 1.5465 | - |
Mar 06, 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 1.5623 | - |
Mar 05, 2024 | 2.5100 | 2.5100 | 2.5040 | 2.5040 | 1.5787 | - |
Mar 04, 2024 | 2.6220 | 2.6220 | 2.6100 | 2.6100 | 1.6455 | 800 |
Mar 01, 2024 | 2.6300 | 2.6960 | 2.6300 | 2.6310 | 1.6587 | 300 |
Feb 29, 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 1.6247 | - |
Feb 28, 2024 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 1.6190 | - |
Feb 27, 2024 | 2.6140 | 2.6140 | 2.5760 | 2.5760 | 1.6241 | - |
Feb 26, 2024 | 2.5740 | 2.6520 | 2.5610 | 2.6510 | 1.6713 | 2,000 |
Feb 23, 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 1.6417 | - |
Feb 22, 2024 | 2.6130 | 2.6130 | 2.6110 | 2.6110 | 1.6461 | - |
Feb 21, 2024 | 2.5260 | 2.5400 | 2.5130 | 2.5400 | 1.6014 | 2,416 |
Feb 20, 2024 | 2.5170 | 2.5470 | 2.5170 | 2.5420 | 1.6026 | 1,000 |
Feb 19, 2024 | 2.4970 | 2.5020 | 2.4970 | 2.5020 | 1.5774 | 2,000 |
Feb 16, 2024 | 2.5310 | 2.5310 | 2.5100 | 2.5100 | 1.5825 | - |
Feb 15, 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 1.5150 | - |
Feb 14, 2024 | 2.4760 | 2.4760 | 2.4380 | 2.4380 | 1.5371 | - |
Feb 13, 2024 | 2.4240 | 2.4950 | 2.4230 | 2.4950 | 1.5730 | 8,400 |
Feb 12, 2024 | 2.4190 | 2.4190 | 2.4180 | 2.4180 | 1.5245 | - |
Feb 09, 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 1.5232 | - |
Feb 08, 2024 | 2.4670 | 2.4670 | 2.4590 | 2.4590 | 1.5503 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |