Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
26 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
25 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
24 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
21 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
20 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
19 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
18 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
17 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
14 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
13 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
12 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
11 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
10 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
07 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
06 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
05 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
04 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
03 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
31 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
30 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
29 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
28 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
27 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
24 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
23 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
23 May 2024 | 1:60 Stock split | |||||
22 May 2024 | 7.48 | 7.48 | 7.20 | 7.25 | 7.25 | 60 |
21 May 2024 | 8.41 | 8.41 | 7.99 | 7.99 | 7.99 | 83 |
20 May 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
17 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
16 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
15 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
14 May 2024 | 15.25 | 15.25 | 14.70 | 14.70 | 14.70 | 16 |
13 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
10 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
09 May 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
08 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
07 May 2024 | 17.11 | 17.11 | 14.71 | 15.40 | 15.40 | 2,004 |
06 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
03 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
02 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
30 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
29 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
26 Apr 2024 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | 333 |
25 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 166 |
24 Apr 2024 | 9.25 | 10.30 | 9.25 | 10.30 | 10.30 | 114 |
23 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
22 Apr 2024 | 8.75 | 10.07 | 8.75 | 9.89 | 9.89 | 133 |
19 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
18 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
17 Apr 2024 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | 666 |
16 Apr 2024 | 5.96 | 11.38 | 5.96 | 11.38 | 11.38 | 166 |
15 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
12 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
11 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
10 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
09 Apr 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
08 Apr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
05 Apr 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
04 Apr 2024 | 3.92 | 4.41 | 3.92 | 4.41 | 4.41 | 916 |
03 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
02 Apr 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
28 Mar 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
27 Mar 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
26 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
25 Mar 2024 | 4.35 | 4.44 | 4.23 | 4.44 | 4.44 | 16 |
22 Mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
21 Mar 2024 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 81 |
20 Mar 2024 | 3.63 | 4.65 | 3.63 | 4.65 | 4.65 | 166 |
19 Mar 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
18 Mar 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
15 Mar 2024 | 3.87 | 4.47 | 3.87 | 4.47 | 4.47 | 16 |
14 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
13 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
12 Mar 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
11 Mar 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
08 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
07 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
06 Mar 2024 | 6.06 | 6.06 | 5.64 | 5.64 | 5.64 | 500 |
05 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
04 Mar 2024 | 5.40 | 7.20 | 5.40 | 7.20 | 7.20 | 1,166 |
01 Mar 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
29 Feb 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
28 Feb 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
27 Feb 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
26 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
23 Feb 2024 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 166 |
22 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
21 Feb 2024 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 150 |
20 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
19 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
16 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
15 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
14 Feb 2024 | 4.41 | 4.62 | 4.41 | 4.41 | 4.41 | 33 |
13 Feb 2024 | 4.89 | 5.13 | 4.89 | 5.13 | 5.13 | 11 |
12 Feb 2024 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | - |
09 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
08 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
07 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |