Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 100 |
Mar 15, 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4300 | 2.4300 | 5,100 |
Mar 14, 2024 | 2.6100 | 2.6200 | 2.4200 | 2.4900 | 2.4900 | 7,300 |
Mar 13, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 100 |
Mar 12, 2024 | 2.9000 | 3.1500 | 2.9000 | 3.1500 | 3.1500 | 500 |
Mar 11, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Mar 08, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Mar 07, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Mar 07, 2024 | 0.04 Dividend | |||||
Mar 06, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5500 | 1,100 |
Mar 05, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3236 | 200 |
Mar 04, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 100 |
Mar 01, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | - |
Feb 29, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | - |
Feb 28, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | - |
Feb 27, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | - |
Feb 26, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 5,800 |
Feb 23, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 20,400 |
Feb 22, 2024 | 2.4000 | 2.7000 | 2.4000 | 2.7000 | 2.6583 | 23,300 |
Feb 21, 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.3629 | 4,800 |
Feb 20, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 5,000 |
Feb 16, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 5,100 |
Feb 15, 2024 | 2.6000 | 2.8000 | 2.5900 | 2.8000 | 2.7568 | 6,600 |
Feb 14, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9438 | - |
Feb 13, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9438 | - |
Feb 12, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9438 | - |
Feb 09, 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9438 | 1,000 |
Feb 08, 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5700 | 2.5303 | 500 |
Feb 07, 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.6583 | 9,500 |
Feb 06, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6583 | 200 |
Feb 05, 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6091 | 900 |
Feb 02, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4712 | - |
Feb 01, 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.4712 | 1,300 |
Jan 31, 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3900 | 2.3531 | 1,600 |
Jan 30, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5697 | - |
Jan 29, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5697 | 200 |
Jan 26, 2024 | 2.5900 | 2.6100 | 2.5900 | 2.6100 | 2.5697 | 4,500 |
Jan 25, 2024 | 2.4900 | 2.5000 | 2.2900 | 2.4900 | 2.4515 | 4,200 |
Jan 24, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4515 | - |
Jan 23, 2024 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | 2.4515 | 21,100 |
Jan 22, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3531 | - |
Jan 19, 2024 | 2.3700 | 2.3900 | 2.3400 | 2.3900 | 2.3531 | 6,600 |
Jan 18, 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3432 | 2,100 |
Jan 17, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3629 | 1,600 |
Jan 16, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4515 | 300 |
Jan 12, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4909 | - |
Jan 11, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4909 | 100 |
Jan 10, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4614 | - |
Jan 09, 2024 | 2.7500 | 2.7500 | 2.4300 | 2.5000 | 2.4614 | 4,300 |
Jan 08, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9438 | - |
Jan 05, 2024 | 2.4700 | 2.9900 | 2.4700 | 2.9900 | 2.9438 | 28,500 |
Jan 04, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4614 | - |
Jan 03, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4614 | - |
Jan 02, 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5000 | 2.4614 | 25,600 |
Dec 29, 2023 | 2.3700 | 2.5700 | 2.3500 | 2.4500 | 2.4122 | 119,800 |
Dec 28, 2023 | 2.6300 | 2.7000 | 2.2700 | 2.4500 | 2.4122 | 40,100 |
Dec 27, 2023 | 2.5000 | 2.5500 | 2.2500 | 2.5500 | 2.5106 | 8,200 |
Dec 26, 2023 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.4614 | 1,000 |
Dec 22, 2023 | 2.6000 | 2.7000 | 2.6000 | 2.6200 | 2.5795 | 11,700 |
Dec 21, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6189 | 200 |
Dec 20, 2023 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | 2.6189 | 3,100 |
Dec 19, 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5106 | 200 |
Dec 18, 2023 | 2.5100 | 2.5400 | 2.5100 | 2.5200 | 2.4811 | 8,400 |
Dec 15, 2023 | 2.2600 | 2.4500 | 2.2600 | 2.4500 | 2.4122 | 6,900 |
Dec 14, 2023 | 2.3100 | 2.3600 | 2.1800 | 2.3300 | 2.2940 | 18,800 |
Dec 13, 2023 | 2.5100 | 2.5100 | 2.2100 | 2.2100 | 2.1759 | 2,200 |
Dec 12, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4909 | - |
Dec 11, 2023 | 2.2100 | 2.5300 | 2.2100 | 2.5300 | 2.4909 | 13,400 |
Dec 08, 2023 | 2.2900 | 2.4000 | 2.2900 | 2.4000 | 2.3629 | 2,000 |
Dec 07, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1759 | 500 |
Dec 06, 2023 | 2.2600 | 2.2600 | 2.1500 | 2.2000 | 2.1660 | 8,800 |
Dec 05, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2251 | 200 |
Dec 04, 2023 | 2.2600 | 2.4600 | 2.2500 | 2.3700 | 2.3334 | 2,600 |
Dec 01, 2023 | 2.3100 | 2.3500 | 2.3000 | 2.3000 | 2.2645 | 3,200 |
Nov 30, 2023 | 2.5600 | 2.5600 | 2.3000 | 2.5000 | 2.4614 | 10,800 |
Nov 29, 2023 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5402 | 1,600 |
Nov 28, 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5697 | 600 |
Nov 27, 2023 | 2.7800 | 2.7800 | 2.6100 | 2.6100 | 2.5697 | 3,500 |
Nov 24, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7371 | - |
Nov 22, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7371 | - |
Nov 21, 2023 | 2.8700 | 2.8700 | 2.7800 | 2.7800 | 2.7371 | 2,900 |
Nov 20, 2023 | 2.7000 | 2.8800 | 2.7000 | 2.8700 | 2.8257 | 2,400 |
Nov 17, 2023 | 2.8400 | 2.8400 | 2.8100 | 2.8100 | 2.7666 | 1,800 |
Nov 16, 2023 | 2.9500 | 3.0000 | 2.8000 | 2.8400 | 2.7961 | 2,000 |
Nov 15, 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9044 | 300 |
Nov 15, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 2.9500 | 3.0900 | 2.8700 | 3.0900 | 3.0029 | 11,900 |
Nov 13, 2023 | 3.1000 | 3.1000 | 2.9700 | 3.0000 | 2.9154 | 3,700 |
Nov 10, 2023 | 3.0800 | 3.1600 | 3.0800 | 3.1000 | 3.0126 | 11,100 |
Nov 09, 2023 | 3.2800 | 3.2800 | 3.1100 | 3.1100 | 3.0223 | 6,500 |
Nov 08, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3042 | 1,000 |
Nov 07, 2023 | 3.5300 | 3.5300 | 3.2800 | 3.2800 | 3.1875 | 2,300 |
Nov 06, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5957 | 200 |
Nov 03, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4402 | - |
Nov 02, 2023 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.4402 | 4,100 |
Nov 01, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4013 | - |
Oct 31, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4013 | - |
Oct 30, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4013 | - |
Oct 27, 2023 | 3.5000 | 3.5500 | 3.4400 | 3.5000 | 3.4013 | 4,100 |
Oct 26, 2023 | 3.6300 | 3.6300 | 3.4400 | 3.4600 | 3.3625 | 4,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |