Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 66 |
08 May 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
07 May 2024 | 2.2100 | 2.2100 | 2.1300 | 2.2000 | 2.2000 | 66 |
06 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
03 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
02 May 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
30 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
29 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
26 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
25 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
24 Apr 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 6 |
23 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
22 Apr 2024 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | - |
19 Apr 2024 | 2.8445 | 2.8445 | 2.8445 | 2.8445 | 2.8445 | - |
18 Apr 2024 | 2.2720 | 2.4420 | 2.2640 | 2.2640 | 2.2640 | 20 |
17 Apr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
16 Apr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
15 Apr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
15 Apr 2024 | 1:6 Stock split | |||||
12 Apr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
11 Apr 2024 | 3.5700 | 3.5700 | 3.0900 | 3.0900 | 3.0900 | 634 |
10 Apr 2024 | 3.5400 | 3.5400 | 2.9520 | 2.9520 | 2.9520 | 639 |
09 Apr 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
08 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
05 Apr 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
04 Apr 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
03 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
02 Apr 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
28 Mar 2024 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | - |
27 Mar 2024 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | - |
26 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
25 Mar 2024 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | - |
22 Mar 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
21 Mar 2024 | 1.2588 | 1.2588 | 1.2588 | 1.2588 | 1.2588 | - |
20 Mar 2024 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | - |
19 Mar 2024 | 1.2948 | 1.2948 | 1.2948 | 1.2948 | 1.2948 | - |
18 Mar 2024 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | - |
15 Mar 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
14 Mar 2024 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | - |
13 Mar 2024 | 1.0902 | 1.0902 | 1.0902 | 1.0902 | 1.0902 | - |
12 Mar 2024 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | - |
11 Mar 2024 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | - |
08 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
07 Mar 2024 | 1.0686 | 1.0686 | 1.0686 | 1.0686 | 1.0686 | - |
06 Mar 2024 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
05 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
04 Mar 2024 | 1.3212 | 1.3212 | 1.3212 | 1.3212 | 1.3212 | - |
01 Mar 2024 | 1.2612 | 1.2612 | 1.2612 | 1.2612 | 1.2612 | - |
29 Feb 2024 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | - |
28 Feb 2024 | 1.4448 | 1.4448 | 1.4448 | 1.4448 | 1.4448 | - |
27 Feb 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
26 Feb 2024 | 1.3932 | 1.3932 | 1.3932 | 1.3932 | 1.3932 | - |
23 Feb 2024 | 1.6296 | 1.6296 | 1.6296 | 1.6296 | 1.6296 | - |
22 Feb 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
21 Feb 2024 | 1.5768 | 1.5768 | 1.5768 | 1.5768 | 1.5768 | - |
20 Feb 2024 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | - |
19 Feb 2024 | 1.5372 | 1.5372 | 1.5372 | 1.5372 | 1.5372 | - |
16 Feb 2024 | 1.5312 | 1.5312 | 1.5312 | 1.5312 | 1.5312 | - |
15 Feb 2024 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | - |
14 Feb 2024 | 1.6176 | 1.6176 | 1.6176 | 1.6176 | 1.6176 | - |
13 Feb 2024 | 1.6704 | 1.6704 | 1.6704 | 1.6704 | 1.6704 | - |
12 Feb 2024 | 1.6896 | 1.6896 | 1.6896 | 1.6896 | 1.6896 | - |
09 Feb 2024 | 1.7028 | 1.7028 | 1.7028 | 1.7028 | 1.7028 | - |
08 Feb 2024 | 1.7292 | 1.7292 | 1.7292 | 1.7292 | 1.7292 | - |
07 Feb 2024 | 1.6572 | 1.6572 | 1.6572 | 1.6572 | 1.6572 | - |
06 Feb 2024 | 1.6752 | 1.6752 | 1.6752 | 1.6752 | 1.6752 | - |
05 Feb 2024 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | - |
02 Feb 2024 | 1.6776 | 1.6776 | 1.6776 | 1.6776 | 1.6776 | - |
01 Feb 2024 | 1.6476 | 1.6476 | 1.6476 | 1.6476 | 1.6476 | - |
31 Jan 2024 | 1.6572 | 1.6572 | 1.6572 | 1.6572 | 1.6572 | - |
30 Jan 2024 | 1.5708 | 1.5708 | 1.5708 | 1.5708 | 1.5708 | - |
29 Jan 2024 | 1.5084 | 1.5084 | 1.5084 | 1.5084 | 1.5084 | - |
26 Jan 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
25 Jan 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
24 Jan 2024 | 1.5648 | 1.5648 | 1.5648 | 1.5648 | 1.5648 | - |
23 Jan 2024 | 1.6008 | 1.6008 | 1.6008 | 1.6008 | 1.6008 | - |
22 Jan 2024 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | - |
19 Jan 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
18 Jan 2024 | 1.5492 | 1.5492 | 1.5492 | 1.5492 | 1.5492 | - |
17 Jan 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
16 Jan 2024 | 1.5744 | 1.5744 | 1.5744 | 1.5744 | 1.5744 | - |
15 Jan 2024 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | - |
12 Jan 2024 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | - |
11 Jan 2024 | 1.6296 | 1.6296 | 1.6296 | 1.6296 | 1.6296 | - |
10 Jan 2024 | 1.6644 | 1.6644 | 1.6644 | 1.6644 | 1.6644 | - |
09 Jan 2024 | 1.6584 | 1.6584 | 1.6584 | 1.6584 | 1.6584 | - |
08 Jan 2024 | 1.5384 | 1.5384 | 1.5384 | 1.5384 | 1.5384 | - |
05 Jan 2024 | 1.5444 | 1.5444 | 1.5444 | 1.5444 | 1.5444 | - |
04 Jan 2024 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | - |
03 Jan 2024 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | 1.5144 | - |
02 Jan 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
29 Dec 2023 | 1.6968 | 1.6968 | 1.6968 | 1.6968 | 1.6968 | - |
28 Dec 2023 | 1.6404 | 1.6404 | 1.6404 | 1.6404 | 1.6404 | - |
27 Dec 2023 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
22 Dec 2023 | 1.7064 | 1.7064 | 1.7064 | 1.7064 | 1.7064 | - |
21 Dec 2023 | 1.7352 | 1.7352 | 1.7352 | 1.7352 | 1.7352 | - |
20 Dec 2023 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | - |
19 Dec 2023 | 1.6932 | 1.6932 | 1.6932 | 1.6932 | 1.6932 | - |
18 Dec 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
15 Dec 2023 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |