Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 250 |
21 Jun 2024 | 2.8175 | 2.8560 | 2.8175 | 2.8560 | 2.8560 | 250 |
20 Jun 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | - |
19 Jun 2024 | 2.8105 | 2.8105 | 2.8105 | 2.8105 | 2.8105 | - |
18 Jun 2024 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | - |
17 Jun 2024 | 2.8105 | 2.8205 | 2.8105 | 2.8205 | 2.8205 | 3,200 |
14 Jun 2024 | 2.8865 | 2.8865 | 2.8865 | 2.8865 | 2.8865 | - |
13 Jun 2024 | 2.9755 | 2.9755 | 2.9755 | 2.9755 | 2.9755 | - |
12 Jun 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
11 Jun 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
10 Jun 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
07 Jun 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
07 Jun 2024 | 0.01 Dividend | |||||
06 Jun 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8030 | - |
05 Jun 2024 | 2.8415 | 2.8415 | 2.8415 | 2.8415 | 2.8314 | - |
04 Jun 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9276 | - |
03 Jun 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 2.9933 | - |
31 May 2024 | 2.9835 | 2.9835 | 2.9835 | 2.9835 | 2.9729 | - |
30 May 2024 | 2.9205 | 2.9205 | 2.9205 | 2.9205 | 2.9101 | - |
29 May 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9744 | - |
28 May 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9993 | - |
27 May 2024 | 3.0235 | 3.0235 | 3.0235 | 3.0235 | 3.0128 | - |
24 May 2024 | 2.9355 | 3.0710 | 2.9355 | 3.0710 | 3.0601 | 360 |
23 May 2024 | 3.0495 | 3.0495 | 3.0495 | 3.0495 | 3.0387 | - |
22 May 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1229 | - |
21 May 2024 | 3.2595 | 3.2595 | 3.2595 | 3.2595 | 3.2479 | - |
20 May 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3411 | - |
17 May 2024 | 3.3085 | 3.3085 | 3.3085 | 3.3085 | 3.2967 | - |
16 May 2024 | 3.3475 | 3.3475 | 3.3475 | 3.3475 | 3.3356 | - |
15 May 2024 | 3.7030 | 3.7160 | 3.4200 | 3.4200 | 3.4078 | 1,500 |
14 May 2024 | 3.3805 | 3.5965 | 3.3805 | 3.5965 | 3.5837 | 18 |
13 May 2024 | 3.1345 | 3.1345 | 3.1345 | 3.1345 | 3.1234 | - |
10 May 2024 | 3.2945 | 3.2945 | 3.2945 | 3.2945 | 3.2828 | - |
09 May 2024 | 3.2655 | 3.2655 | 3.2655 | 3.2655 | 3.2539 | - |
08 May 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3510 | - |
07 May 2024 | 3.3485 | 3.4100 | 3.3485 | 3.4100 | 3.3979 | 105 |
06 May 2024 | 3.2175 | 3.2175 | 3.2175 | 3.2175 | 3.2061 | - |
03 May 2024 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 3.0780 | - |
02 May 2024 | 3.1450 | 3.1450 | 3.0205 | 3.0205 | 3.0098 | 6,869 |
30 Apr 2024 | 2.5900 | 2.5900 | 2.4745 | 2.4745 | 2.4657 | 250 |
29 Apr 2024 | 2.7290 | 2.8500 | 2.7290 | 2.8500 | 2.8399 | 1,100 |
26 Apr 2024 | 2.8205 | 2.8205 | 2.8205 | 2.8205 | 2.8105 | - |
25 Apr 2024 | 2.7970 | 2.7995 | 2.7960 | 2.7995 | 2.7895 | 2,000 |
24 Apr 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9136 | - |
23 Apr 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8618 | - |
22 Apr 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7063 | - |
19 Apr 2024 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.7113 | - |
18 Apr 2024 | 2.7355 | 2.7355 | 2.7355 | 2.7355 | 2.7258 | - |
17 Apr 2024 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.6924 | - |
16 Apr 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6894 | - |
15 Apr 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6256 | - |
12 Apr 2024 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | 2.7472 | - |
11 Apr 2024 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 2.7293 | - |
10 Apr 2024 | 2.9300 | 3.0290 | 2.9300 | 3.0290 | 3.0182 | 750 |
09 Apr 2024 | 2.9795 | 2.9795 | 2.9795 | 2.9795 | 2.9689 | - |
08 Apr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8419 | - |
05 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9196 | - |
04 Apr 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9455 | - |
03 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7900 | - |
02 Apr 2024 | 3.0145 | 3.0145 | 3.0145 | 3.0145 | 3.0038 | 200 |
28 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0292 | - |
27 Mar 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9246 | - |
26 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0491 | - |
25 Mar 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2434 | - |
22 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3580 | - |
21 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2384 | - |
20 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1886 | - |
19 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2584 | - |
18 Mar 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5200 | 3.5075 | 2,000 |
15 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4078 | - |
14 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3879 | - |
13 Mar 2024 | 3.1250 | 3.2100 | 3.1250 | 3.2100 | 3.1986 | 95 |
12 Mar 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1139 | - |
11 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0392 | - |
08 Mar 2024 | 3.2850 | 3.4500 | 3.2850 | 3.4150 | 3.4029 | 1,200 |
07 Mar 2024 | 3.1300 | 3.4100 | 3.0950 | 3.4100 | 3.3979 | 2,715 |
06 Mar 2024 | 2.9250 | 2.9250 | 1.7240 | 1.7240 | 1.7179 | - |
05 Mar 2024 | 2.4900 | 2.7050 | 2.4900 | 2.6600 | 2.6505 | 1,359 |
04 Mar 2024 | 3.2450 | 3.3950 | 2.6200 | 2.6200 | 2.6107 | 6,911 |
01 Mar 2024 | 3.4500 | 3.5000 | 3.2300 | 3.3250 | 3.3132 | 6,035 |
29 Feb 2024 | 4.1550 | 4.4000 | 4.1550 | 4.4000 | 4.3844 | 255 |
28 Feb 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2498 | - |
27 Feb 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0207 | - |
26 Feb 2024 | 4.1350 | 4.1500 | 4.1350 | 4.1500 | 4.1352 | 241 |
23 Feb 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2100 | - |
22 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1253 | - |
21 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2847 | - |
20 Feb 2024 | 4.5100 | 4.5100 | 4.3200 | 4.3200 | 4.3046 | 7,736 |
19 Feb 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4940 | - |
16 Feb 2024 | 4.5450 | 4.5450 | 4.4650 | 4.4650 | 4.4491 | 125 |
15 Feb 2024 | 4.2850 | 4.5300 | 4.2850 | 4.5300 | 4.5139 | 7,500 |
14 Feb 2024 | 4.2400 | 4.3950 | 4.2400 | 4.3950 | 4.3794 | 436 |
13 Feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4740 | - |
13 Feb 2024 | 0.05 Dividend | |||||
12 Feb 2024 | 4.6750 | 4.8800 | 4.5450 | 4.5450 | 4.4790 | 20,100 |
09 Feb 2024 | 3.8500 | 4.4400 | 3.8500 | 4.4400 | 4.3755 | 2,140 |
08 Feb 2024 | 4.0900 | 4.0900 | 3.8400 | 3.8400 | 3.7843 | 1,000 |
07 Feb 2024 | 3.4000 | 4.2350 | 3.3050 | 4.0700 | 4.0109 | 10,727 |
06 Feb 2024 | 4.9850 | 4.9850 | 3.7000 | 3.7000 | 3.6463 | 800 |
05 Feb 2024 | 5.5500 | 5.5700 | 5.0600 | 5.0600 | 4.9865 | 2,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |