Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 278,721 |
18 Jun 2024 | 2.0100 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 432,435 |
17 Jun 2024 | 2.0100 | 2.0300 | 1.9900 | 1.9950 | 1.9950 | 290,989 |
14 Jun 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 402,947 |
13 Jun 2024 | 2.0100 | 2.0300 | 2.0050 | 2.0100 | 2.0100 | 378,280 |
12 Jun 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 410,764 |
11 Jun 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 492,807 |
07 Jun 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 307,309 |
06 Jun 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 257,933 |
05 Jun 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 363,734 |
04 Jun 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 258,355 |
03 Jun 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0200 | 2.0200 | 306,428 |
31 May 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 1,094,577 |
30 May 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 346,986 |
29 May 2024 | 2.0100 | 2.0200 | 1.9850 | 2.0100 | 2.0100 | 556,452 |
28 May 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 312,435 |
27 May 2024 | 2.0200 | 2.0200 | 1.9950 | 2.0000 | 2.0000 | 558,309 |
24 May 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 356,879 |
23 May 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 541,188 |
22 May 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 704,844 |
21 May 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 697,808 |
20 May 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 350,746 |
17 May 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 392,055 |
16 May 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 309,362 |
15 May 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 369,898 |
14 May 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 338,860 |
13 May 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | 279,133 |
10 May 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 578,249 |
09 May 2024 | 2.0100 | 2.0300 | 1.9950 | 1.9950 | 1.9950 | 378,796 |
08 May 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0100 | 2.0100 | 689,622 |
07 May 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 487,993 |
06 May 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 243,286 |
03 May 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 545,985 |
02 May 2024 | 2.0200 | 2.0550 | 2.0100 | 2.0400 | 2.0400 | 1,969,147 |
01 May 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 407,847 |
30 Apr 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0100 | 2.0100 | 317,330 |
29 Apr 2024 | 1.9550 | 2.0100 | 1.9550 | 1.9950 | 1.9950 | 658,577 |
26 Apr 2024 | 1.9700 | 1.9700 | 1.9475 | 1.9500 | 1.9500 | 507,026 |
24 Apr 2024 | 2.0000 | 2.0200 | 1.9750 | 1.9800 | 1.9800 | 690,864 |
23 Apr 2024 | 1.9850 | 2.0100 | 1.9850 | 1.9900 | 1.9900 | 420,477 |
22 Apr 2024 | 1.9550 | 2.0000 | 1.9550 | 1.9900 | 1.9900 | 712,514 |
19 Apr 2024 | 1.9700 | 1.9700 | 1.9350 | 1.9500 | 1.9500 | 670,237 |
18 Apr 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9650 | 1.9650 | 535,140 |
17 Apr 2024 | 1.9550 | 1.9700 | 1.9425 | 1.9500 | 1.9500 | 884,255 |
16 Apr 2024 | 1.9700 | 1.9825 | 1.9400 | 1.9500 | 1.9500 | 727,967 |
15 Apr 2024 | 1.9800 | 1.9900 | 1.9650 | 1.9750 | 1.9750 | 846,878 |
12 Apr 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 343,522 |
11 Apr 2024 | 2.0000 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 795,627 |
10 Apr 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 909,215 |
09 Apr 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 638,271 |
08 Apr 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 316,554 |
05 Apr 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 377,106 |
04 Apr 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 176,624 |
03 Apr 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 1,022,294 |
02 Apr 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 423,543 |
28 Mar 2024 | 2.0900 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 760,252 |
27 Mar 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 474,087 |
27 Mar 2024 | 0.029325 Dividend | |||||
26 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.0707 | 399,774 |
25 Mar 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.0707 | 312,109 |
22 Mar 2024 | 2.1100 | 2.1300 | 2.0900 | 2.0900 | 2.0608 | 348,614 |
21 Mar 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1100 | 2.0805 | 404,084 |
20 Mar 2024 | 2.1100 | 2.1300 | 2.0800 | 2.1200 | 2.0904 | 579,316 |
19 Mar 2024 | 2.0800 | 2.1000 | 2.0600 | 2.1000 | 2.0707 | 643,743 |
18 Mar 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | 2.0411 | 362,168 |
15 Mar 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1200 | 2.0904 | 679,035 |
14 Mar 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1100 | 2.0805 | 528,865 |
13 Mar 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.0805 | 634,859 |
12 Mar 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1600 | 2.1298 | 469,315 |
11 Mar 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1300 | 2.1003 | 414,451 |
08 Mar 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.1200 | 468,235 |
07 Mar 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1300 | 2.1003 | 661,489 |
06 Mar 2024 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.0707 | 799,351 |
05 Mar 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0900 | 2.0608 | 265,670 |
04 Mar 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0900 | 2.0608 | 403,512 |
01 Mar 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0700 | 2.0411 | 316,303 |
29 Feb 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0700 | 2.0411 | 651,913 |
28 Feb 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0600 | 2.0312 | 1,242,992 |
27 Feb 2024 | 2.1000 | 2.1400 | 2.0750 | 2.1000 | 2.0707 | 437,428 |
26 Feb 2024 | 2.1000 | 2.1300 | 2.0800 | 2.0900 | 2.0608 | 393,281 |
23 Feb 2024 | 2.1300 | 2.1500 | 2.0900 | 2.1200 | 2.0904 | 295,658 |
22 Feb 2024 | 2.0900 | 2.1100 | 2.0800 | 2.0900 | 2.0608 | 130,757 |
21 Feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0608 | 290,686 |
20 Feb 2024 | 2.0900 | 2.1200 | 2.0800 | 2.1100 | 2.0805 | 233,314 |
19 Feb 2024 | 2.1400 | 2.1400 | 2.0950 | 2.1100 | 2.0805 | 291,581 |
16 Feb 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1300 | 2.1003 | 315,799 |
15 Feb 2024 | 2.0700 | 2.1200 | 2.0700 | 2.1200 | 2.0904 | 420,360 |
14 Feb 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0700 | 2.0411 | 372,406 |
13 Feb 2024 | 2.1600 | 2.1700 | 2.0950 | 2.1100 | 2.0805 | 483,833 |
12 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1298 | 432,667 |
09 Feb 2024 | 2.1500 | 2.2200 | 2.1500 | 2.2200 | 2.1890 | 1,030,924 |
08 Feb 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1500 | 2.1200 | 561,945 |
07 Feb 2024 | 2.0800 | 2.1550 | 2.0750 | 2.1100 | 2.0805 | 658,942 |
06 Feb 2024 | 2.0500 | 2.0900 | 2.0250 | 2.0700 | 2.0411 | 281,253 |
05 Feb 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0500 | 2.0214 | 270,192 |
02 Feb 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0500 | 2.0214 | 315,508 |
01 Feb 2024 | 2.0600 | 2.0900 | 2.0400 | 2.0400 | 2.0115 | 379,447 |
31 Jan 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0700 | 2.0411 | 374,087 |
30 Jan 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0400 | 2.0115 | 506,502 |
29 Jan 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9819 | 470,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |