Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
25 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
24 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
23 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
22 Apr 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 1,400 |
19 Apr 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | 2.8500 | 200 |
18 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,000 |
17 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
15 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
12 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
11 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
10 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 200 |
09 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
08 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
05 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
04 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
03 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 100 |
02 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
01 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
28 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
27 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,500 |
26 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
22 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
21 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 3,000 |
20 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
20 Mar 2024 | 0.029 Dividend | |||||
19 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8110 | - |
18 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8110 | - |
15 Mar 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8110 | 1,400 |
14 Mar 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | 2.7417 | 1,700 |
13 Mar 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.7813 | 3,500 |
12 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7912 | 1,200 |
11 Mar 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.8011 | 2,000 |
08 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8011 | - |
07 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8011 | 1,200 |
06 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7813 | 1,000 |
05 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | - |
04 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | 1,100 |
01 Mar 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7912 | 2,100 |
29 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | 700 |
28 Feb 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8200 | 2.7912 | 3,600 |
27 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8605 | 200 |
26 Feb 2024 | 2.8700 | 2.9100 | 2.8400 | 2.9100 | 2.8803 | 6,900 |
23 Feb 2024 | 2.9000 | 2.9600 | 2.8500 | 2.8600 | 2.8308 | 14,700 |
22 Feb 2024 | 3.0300 | 3.0300 | 2.8000 | 2.8800 | 2.8506 | 18,300 |
21 Feb 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.2267 | 4,000 |
20 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | - |
16 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | - |
15 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | 2,000 |
14 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | 2,500 |
13 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
12 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 400 |
09 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 4,000 |
08 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | - |
07 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | 1,000 |
06 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
05 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
02 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
01 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
31 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | 100 |
30 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
29 Jan 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1277 | 2,400 |
26 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
25 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 1,000 |
24 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1178 | 1,200 |
23 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | 200 |
22 Jan 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1178 | 3,000 |
19 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0090 | 1,000 |
18 Jan 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0584 | 1,600 |
17 Jan 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1000 | 3.0683 | 8,100 |
16 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
12 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
11 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
10 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
09 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
08 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | 1,400 |
05 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2960 | 1,100 |
04 Jan 2024 | 3.3300 | 3.3300 | 3.2200 | 3.2200 | 3.1871 | 7,900 |
03 Jan 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.2663 | 7,500 |
02 Jan 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3059 | 7,100 |
29 Dec 2023 | 3.3100 | 3.3100 | 3.1900 | 3.2000 | 3.1673 | 4,800 |
28 Dec 2023 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3059 | 2,400 |
27 Dec 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3200 | 3.2861 | 4,700 |
26 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3158 | 1,300 |
22 Dec 2023 | 3.2100 | 3.2500 | 3.2100 | 3.2400 | 3.2069 | 4,900 |
21 Dec 2023 | 3.2800 | 3.2800 | 3.2000 | 3.2100 | 3.1772 | 5,000 |
20 Dec 2023 | 3.2200 | 3.2200 | 3.1900 | 3.2100 | 3.1772 | 3,700 |
19 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0387 | 1,200 |
18 Dec 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9793 | 2,500 |
15 Dec 2023 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.9100 | 1,600 |
14 Dec 2023 | 3.0300 | 3.0300 | 2.9200 | 2.9400 | 2.9100 | 2,300 |
13 Dec 2023 | 2.8900 | 2.8900 | 2.8500 | 2.8600 | 2.8308 | 1,300 |
12 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7813 | 500 |
11 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | 200 |
08 Dec 2023 | 2.8000 | 2.8100 | 2.8000 | 2.8000 | 2.7714 | 2,500 |
07 Dec 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8110 | 1,200 |
06 Dec 2023 | 2.7600 | 2.8500 | 2.7600 | 2.8100 | 2.7813 | 3,700 |
06 Dec 2023 | 0.026 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |