Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1,000 |
27 Jun 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
26 Jun 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
25 Jun 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
24 Jun 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1,000 |
21 Jun 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
20 Jun 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
19 Jun 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
18 Jun 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
17 Jun 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
14 Jun 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
13 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
12 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
11 Jun 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
10 Jun 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
07 Jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
06 Jun 2024 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | - |
05 Jun 2024 | 1.5566 | 1.5568 | 1.5566 | 1.5568 | 1.5568 | 900 |
04 Jun 2024 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | - |
03 Jun 2024 | 1.6000 | 1.6000 | 1.5502 | 1.5502 | 1.5502 | 2,000 |
31 May 2024 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | - |
30 May 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
29 May 2024 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | - |
28 May 2024 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | - |
27 May 2024 | 1.7528 | 1.7528 | 1.6236 | 1.6236 | 1.6236 | 1,796 |
24 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
23 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
22 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
22 May 2024 | 1:5 Stock split | |||||
21 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
20 May 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 2,617 |
17 May 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
16 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
15 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
14 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
13 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
10 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
09 May 2024 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | - |
08 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
07 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
06 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
03 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
02 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
30 Apr 2024 | 1.5550 | 1.5550 | 1.5525 | 1.5525 | 1.5525 | 1,000 |
29 Apr 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
26 Apr 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | - |
25 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
24 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
23 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
22 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
19 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
18 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
17 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
16 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
15 Apr 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
12 Apr 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
11 Apr 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
10 Apr 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | - |
09 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
08 Apr 2024 | 1.2825 | 1.4225 | 1.2825 | 1.4225 | 1.4225 | 200 |
05 Apr 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
04 Apr 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
03 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
02 Apr 2024 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | - |
28 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
27 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
26 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
25 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
22 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
21 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
20 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
19 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
18 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
15 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
14 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
12 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
11 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
08 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
07 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
06 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
05 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
04 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
01 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
29 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
28 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
27 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
26 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
23 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
22 Feb 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 40 |
21 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
20 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
19 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
16 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
15 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
14 Feb 2024 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | - |
13 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
12 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
09 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
08 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |