Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.3535 | 2.3535 | 2.3535 | 2.3535 | 2.3535 | 800 |
Mar 27, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Mar 26, 2024 | 2.3165 | 2.3165 | 2.3165 | 2.3165 | 2.3165 | - |
Mar 25, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
Mar 22, 2024 | 2.2505 | 2.2505 | 2.2505 | 2.2505 | 2.2505 | - |
Mar 21, 2024 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | - |
Mar 20, 2024 | 2.3275 | 2.3300 | 2.3275 | 2.3300 | 2.3300 | 800 |
Mar 19, 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
Mar 18, 2024 | 2.3165 | 2.3165 | 2.3165 | 2.3165 | 2.3165 | - |
Mar 15, 2024 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | - |
Mar 14, 2024 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | - |
Mar 13, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Mar 12, 2024 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | - |
Mar 11, 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | - |
Mar 08, 2024 | 2.3805 | 2.3805 | 2.3805 | 2.3805 | 2.3805 | - |
Mar 07, 2024 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | - |
Mar 06, 2024 | 2.3455 | 2.3600 | 2.3455 | 2.3600 | 2.3600 | 213 |
Mar 05, 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
Mar 04, 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
Mar 01, 2024 | 2.3815 | 2.3815 | 2.3815 | 2.3815 | 2.3815 | - |
Feb 29, 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
Feb 28, 2024 | 2.4065 | 2.4065 | 2.3905 | 2.3905 | 2.3905 | 100 |
Feb 27, 2024 | 2.4385 | 2.4385 | 2.4255 | 2.4255 | 2.4255 | - |
Feb 26, 2024 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | - |
Feb 23, 2024 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | - |
Feb 22, 2024 | 2.5200 | 2.5200 | 2.5165 | 2.5165 | 2.5165 | 200 |
Feb 21, 2024 | 2.5415 | 2.5415 | 2.5415 | 2.5415 | 2.5415 | - |
Feb 20, 2024 | 2.4985 | 2.4985 | 2.4985 | 2.4985 | 2.4985 | - |
Feb 19, 2024 | 2.4970 | 2.4970 | 2.4970 | 2.4970 | 2.4970 | - |
Feb 16, 2024 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | - |
Feb 15, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Feb 14, 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
Feb 13, 2024 | 2.4445 | 2.4445 | 2.4445 | 2.4445 | 2.4445 | - |
Feb 12, 2024 | 2.4815 | 2.4815 | 2.4815 | 2.4815 | 2.4815 | - |
Feb 09, 2024 | 2.4835 | 2.4835 | 2.4835 | 2.4835 | 2.4835 | - |
Feb 08, 2024 | 2.3605 | 2.3605 | 2.3605 | 2.3605 | 2.3605 | - |
Feb 08, 2024 | 0.0748 Dividend | |||||
Feb 07, 2024 | 2.4515 | 2.4515 | 2.4515 | 2.4515 | 2.3767 | - |
Feb 06, 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.3830 | - |
Feb 05, 2024 | 2.3970 | 2.3970 | 2.3970 | 2.3970 | 2.3239 | - |
Feb 02, 2024 | 2.4585 | 2.4585 | 2.4585 | 2.4585 | 2.3835 | - |
Feb 01, 2024 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | 2.2953 | - |
Jan 31, 2024 | 2.3295 | 2.3295 | 2.3295 | 2.3295 | 2.2584 | - |
Jan 30, 2024 | 2.3185 | 2.3185 | 2.3185 | 2.3185 | 2.2478 | - |
Jan 29, 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.2715 | 1,273 |
Jan 26, 2024 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.3355 | - |
Jan 25, 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.3433 | - |
Jan 24, 2024 | 2.4405 | 2.4500 | 2.4405 | 2.4500 | 2.3752 | 942 |
Jan 23, 2024 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | 2.3457 | - |
Jan 22, 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.3423 | - |
Jan 19, 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.3394 | - |
Jan 18, 2024 | 2.4145 | 2.4145 | 2.4145 | 2.4145 | 2.3408 | - |
Jan 17, 2024 | 2.4265 | 2.4265 | 2.4265 | 2.4265 | 2.3525 | - |
Jan 16, 2024 | 2.4745 | 2.4745 | 2.4745 | 2.4745 | 2.3990 | - |
Jan 15, 2024 | 2.4555 | 2.4555 | 2.4555 | 2.4555 | 2.3806 | - |
Jan 12, 2024 | 2.4555 | 2.4555 | 2.4555 | 2.4555 | 2.3806 | - |
Jan 11, 2024 | 2.4815 | 2.4815 | 2.4815 | 2.4815 | 2.4058 | - |
Jan 10, 2024 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.3859 | - |
Jan 09, 2024 | 2.4895 | 2.4895 | 2.4895 | 2.4895 | 2.4135 | - |
Jan 08, 2024 | 2.4745 | 2.6200 | 2.4745 | 2.6200 | 2.5401 | 1,273 |
Jan 05, 2024 | 2.4685 | 2.4685 | 2.4685 | 2.4685 | 2.3932 | - |
Jan 04, 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4121 | - |
Jan 03, 2024 | 2.4795 | 2.4795 | 2.4795 | 2.4795 | 2.4038 | - |
Jan 02, 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4101 | - |
Dec 29, 2023 | 2.4645 | 2.4645 | 2.4645 | 2.4645 | 2.3893 | - |
Dec 28, 2023 | 2.4340 | 2.4340 | 2.3920 | 2.3920 | 2.3190 | 2,000 |
Dec 27, 2023 | 2.4190 | 2.4190 | 2.4190 | 2.4190 | 2.3452 | - |
Dec 22, 2023 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 2.3117 | - |
Dec 21, 2023 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | 2.2982 | - |
Dec 20, 2023 | 2.3865 | 2.3865 | 2.3865 | 2.3865 | 2.3137 | - |
Dec 19, 2023 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3219 | - |
Dec 18, 2023 | 2.4295 | 2.4295 | 2.4295 | 2.4295 | 2.3554 | - |
Dec 15, 2023 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.3471 | - |
Dec 14, 2023 | 2.3975 | 2.3975 | 2.3660 | 2.3660 | 2.2938 | 30,000 |
Dec 13, 2023 | 2.3435 | 2.3435 | 2.3435 | 2.3435 | 2.2720 | - |
Dec 12, 2023 | 2.4045 | 2.4045 | 2.4045 | 2.4045 | 2.3311 | - |
Dec 11, 2023 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | 2.2987 | - |
Dec 08, 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3365 | - |
Dec 07, 2023 | 2.3855 | 2.3855 | 2.3725 | 2.3725 | 2.3001 | 925 |
Dec 06, 2023 | 2.4035 | 2.4035 | 2.4035 | 2.4035 | 2.3302 | - |
Dec 05, 2023 | 2.3505 | 2.3505 | 2.3505 | 2.3505 | 2.2788 | - |
Dec 04, 2023 | 2.3485 | 2.3485 | 2.3485 | 2.3485 | 2.2768 | - |
Dec 01, 2023 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.2570 | - |
Nov 30, 2023 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.2715 | - |
Nov 29, 2023 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.2841 | - |
Nov 28, 2023 | 2.3625 | 2.3625 | 2.3625 | 2.3625 | 2.2904 | - |
Nov 27, 2023 | 2.3795 | 2.3795 | 2.3795 | 2.3795 | 2.3069 | - |
Nov 24, 2023 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3093 | - |
Nov 23, 2023 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3219 | - |
Nov 22, 2023 | 2.3650 | 2.4505 | 2.3650 | 2.4505 | 2.3757 | 1,400 |
Nov 21, 2023 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | 2.2870 | - |
Nov 20, 2023 | 2.3615 | 2.3615 | 2.3615 | 2.3615 | 2.2894 | - |
Nov 17, 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3171 | - |
Nov 16, 2023 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3035 | - |
Nov 15, 2023 | 2.4245 | 2.4245 | 2.4245 | 2.4245 | 2.3505 | - |
Nov 14, 2023 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | 2.2681 | - |
Nov 13, 2023 | 2.3295 | 2.3295 | 2.3295 | 2.3295 | 2.2584 | 366 |
Nov 10, 2023 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.2628 | - |
Nov 09, 2023 | 2.3335 | 2.3335 | 2.3335 | 2.3335 | 2.2623 | - |
Nov 08, 2023 | 2.3585 | 2.3585 | 2.3585 | 2.3585 | 2.2865 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |