Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 2.3660 | 2.5320 | 2.3660 | 2.4640 | 2.4640 | - |
03 Jun 2024 | 2.4180 | 2.6640 | 2.4180 | 2.5840 | 2.5840 | - |
31 May 2024 | 2.4200 | 2.6760 | 2.4200 | 2.6320 | 2.6320 | - |
30 May 2024 | 2.3280 | 2.6300 | 2.3280 | 2.6300 | 2.6300 | - |
29 May 2024 | 2.4060 | 2.6580 | 2.4060 | 2.5460 | 2.5460 | - |
28 May 2024 | 2.3260 | 2.6220 | 2.3260 | 2.6220 | 2.6220 | - |
27 May 2024 | 2.4660 | 2.6740 | 2.4660 | 2.5380 | 2.5380 | - |
24 May 2024 | 2.4280 | 2.6640 | 2.4280 | 2.6640 | 2.6640 | - |
23 May 2024 | 2.4160 | 2.6580 | 2.4160 | 2.6400 | 2.6400 | - |
22 May 2024 | 2.3460 | 2.6240 | 2.3460 | 2.6140 | 2.6140 | - |
21 May 2024 | 2.1900 | 2.5580 | 2.1900 | 2.5580 | 2.5580 | - |
20 May 2024 | 2.1960 | 2.2100 | 2.1960 | 2.2080 | 2.2080 | - |
17 May 2024 | 2.1900 | 2.2080 | 2.1900 | 2.2080 | 2.2080 | - |
16 May 2024 | 2.0400 | 2.3740 | 2.0400 | 2.3740 | 2.3740 | - |
15 May 2024 | 2.0180 | 2.2740 | 2.0180 | 2.2420 | 2.2420 | - |
14 May 2024 | 2.0680 | 2.3000 | 2.0680 | 2.2240 | 2.2240 | - |
13 May 2024 | 2.1450 | 2.3150 | 2.1450 | 2.2795 | 2.2795 | - |
10 May 2024 | 2.0590 | 2.3505 | 2.0590 | 2.3490 | 2.3490 | - |
09 May 2024 | 2.0510 | 2.2280 | 2.0510 | 2.2280 | 2.2280 | - |
08 May 2024 | 2.0190 | 2.2795 | 2.0170 | 2.2630 | 2.2630 | - |
07 May 2024 | 0.0500 | 2.4565 | 0.0500 | 2.0280 | 2.0280 | - |
07 May 2024 | 1:25 Stock split | |||||
06 May 2024 | 2.1750 | 2.1750 | 1.5450 | 1.7250 | 1.7250 | - |
03 May 2024 | 2.1050 | 2.1050 | 1.4150 | 1.4775 | 1.4775 | - |
02 May 2024 | 2.0750 | 2.0750 | 1.3625 | 1.4075 | 1.4075 | - |
30 Apr 2024 | 2.1475 | 2.1475 | 1.4425 | 1.4600 | 1.4600 | - |
29 Apr 2024 | 2.2050 | 2.2050 | 1.4550 | 1.4625 | 1.4625 | - |
26 Apr 2024 | 1.4600 | 1.4950 | 1.4600 | 1.4950 | 1.4950 | - |
25 Apr 2024 | 2.1450 | 2.1450 | 1.4275 | 1.4450 | 1.4450 | - |
24 Apr 2024 | 2.2075 | 2.2075 | 1.4550 | 1.4550 | 1.4550 | - |
23 Apr 2024 | 2.2050 | 2.2050 | 1.4700 | 1.4850 | 1.4850 | - |
22 Apr 2024 | 2.1725 | 2.1750 | 1.4925 | 1.4975 | 1.4975 | - |
19 Apr 2024 | 2.2025 | 2.2025 | 1.4625 | 1.4700 | 1.4700 | - |
18 Apr 2024 | 2.2475 | 2.2475 | 1.5200 | 1.5400 | 1.5400 | - |
17 Apr 2024 | 2.2450 | 2.2450 | 1.5500 | 1.5500 | 1.5500 | - |
16 Apr 2024 | 2.2675 | 2.2675 | 1.5550 | 1.5650 | 1.5650 | - |
15 Apr 2024 | 2.4350 | 2.4350 | 1.6200 | 1.6200 | 1.6200 | - |
12 Apr 2024 | 2.4175 | 2.4200 | 1.7350 | 1.7450 | 1.7450 | - |
11 Apr 2024 | 2.2875 | 2.2875 | 1.6575 | 1.6900 | 1.6900 | - |
10 Apr 2024 | 2.3950 | 2.3950 | 1.5850 | 1.5850 | 1.5850 | - |
09 Apr 2024 | 2.3800 | 2.3800 | 1.6925 | 1.6950 | 1.6950 | - |
08 Apr 2024 | 2.4375 | 2.4375 | 1.6950 | 1.6950 | 1.6950 | - |
05 Apr 2024 | 2.4350 | 2.4350 | 1.7400 | 1.7400 | 1.7400 | - |
04 Apr 2024 | 2.3725 | 2.3725 | 1.6900 | 1.7825 | 1.7825 | - |
03 Apr 2024 | 2.3300 | 2.3300 | 1.6575 | 1.6800 | 1.6800 | - |
02 Apr 2024 | 2.3525 | 2.3525 | 1.6375 | 1.6500 | 1.6500 | - |
28 Mar 2024 | 2.3700 | 2.3700 | 1.5150 | 1.5150 | 1.5150 | - |
27 Mar 2024 | 2.3300 | 2.3300 | 1.6150 | 1.6600 | 1.6600 | - |
26 Mar 2024 | 2.2600 | 2.2600 | 1.5800 | 1.6350 | 1.6350 | - |
25 Mar 2024 | 2.1650 | 2.1650 | 1.4800 | 1.5350 | 1.5350 | - |
22 Mar 2024 | 2.1800 | 2.1800 | 1.4650 | 1.4650 | 1.4650 | - |
21 Mar 2024 | 2.2200 | 2.2200 | 1.4700 | 1.4700 | 1.4700 | - |
20 Mar 2024 | 2.2150 | 2.2150 | 1.4850 | 1.5000 | 1.5000 | - |
19 Mar 2024 | 2.2500 | 2.2500 | 1.5250 | 1.5250 | 1.5250 | - |
18 Mar 2024 | 2.2900 | 2.2900 | 1.5400 | 1.5500 | 1.5500 | - |
15 Mar 2024 | 2.4300 | 2.4350 | 1.6000 | 1.6000 | 1.6000 | - |
14 Mar 2024 | 2.5625 | 2.5625 | 1.7300 | 1.7400 | 1.7400 | - |
13 Mar 2024 | 2.4800 | 2.4800 | 1.6750 | 1.7450 | 1.7450 | - |
12 Mar 2024 | 2.4000 | 2.4000 | 1.7250 | 1.7750 | 1.7750 | - |
11 Mar 2024 | 2.2500 | 2.2500 | 1.5950 | 1.6900 | 1.6900 | - |
08 Mar 2024 | 1.9050 | 1.9050 | 1.4250 | 1.5550 | 1.5550 | - |
07 Mar 2024 | 1.8950 | 1.8950 | 1.1850 | 1.2000 | 1.2000 | - |
06 Mar 2024 | 1.8850 | 1.8850 | 1.1800 | 1.2000 | 1.2000 | - |
05 Mar 2024 | 1.9300 | 1.9300 | 1.1850 | 1.1850 | 1.1850 | - |
04 Mar 2024 | 1.9550 | 1.9550 | 1.2200 | 1.2200 | 1.2200 | 173 |
01 Mar 2024 | 1.9350 | 1.9350 | 1.2050 | 1.2550 | 1.2550 | - |
29 Feb 2024 | 1.9350 | 1.9350 | 1.1700 | 1.2150 | 1.2150 | - |
28 Feb 2024 | 1.9650 | 1.9650 | 1.2500 | 1.2750 | 1.2750 | - |
27 Feb 2024 | 1.9850 | 1.9850 | 1.2550 | 1.2650 | 1.2650 | - |
26 Feb 2024 | 1.9450 | 1.9450 | 1.2450 | 1.2550 | 1.2550 | - |
23 Feb 2024 | 2.0100 | 2.0100 | 1.2500 | 1.2550 | 1.2550 | - |
22 Feb 2024 | 1.9800 | 1.9800 | 1.2900 | 1.3100 | 1.3100 | - |
21 Feb 2024 | 1.9100 | 1.9100 | 1.2000 | 1.2500 | 1.2500 | - |
20 Feb 2024 | 1.9800 | 1.9800 | 1.2350 | 1.2350 | 1.2350 | - |
19 Feb 2024 | 1.9750 | 1.9800 | 1.2600 | 1.2600 | 1.2600 | - |
16 Feb 2024 | 1.9950 | 1.9950 | 1.2800 | 1.2800 | 1.2800 | - |
15 Feb 2024 | 2.0350 | 2.0350 | 1.2800 | 1.2800 | 1.2800 | - |
14 Feb 2024 | 1.9750 | 1.9750 | 1.2700 | 1.3300 | 1.3300 | - |
13 Feb 2024 | 2.0700 | 2.0700 | 1.2700 | 1.2700 | 1.2700 | - |
12 Feb 2024 | 2.0050 | 2.0050 | 1.3100 | 1.3700 | 1.3700 | - |
09 Feb 2024 | 2.0100 | 2.0100 | 1.2900 | 1.2950 | 1.2950 | - |
08 Feb 2024 | 2.0100 | 2.0100 | 1.3100 | 1.3150 | 1.3150 | - |
07 Feb 2024 | 2.0650 | 2.0650 | 1.3150 | 1.3150 | 1.3150 | - |
06 Feb 2024 | 2.0650 | 2.0650 | 1.3100 | 1.3600 | 1.3600 | - |
05 Feb 2024 | 2.0250 | 2.0250 | 1.3300 | 1.3300 | 1.3300 | - |
02 Feb 2024 | 2.1450 | 2.1450 | 1.3300 | 1.3300 | 1.3300 | - |
01 Feb 2024 | 2.1350 | 2.1350 | 1.4200 | 1.4400 | 1.4400 | - |
31 Jan 2024 | 2.1000 | 2.1000 | 1.4150 | 1.4600 | 1.4600 | - |
30 Jan 2024 | 2.1300 | 2.1300 | 1.3750 | 1.4050 | 1.4050 | - |
29 Jan 2024 | 1.8600 | 1.8600 | 1.2600 | 1.4250 | 1.4250 | - |
26 Jan 2024 | 1.9250 | 1.9250 | 1.1500 | 1.1550 | 1.1550 | - |
25 Jan 2024 | 1.7950 | 1.8000 | 1.1050 | 1.2200 | 1.2200 | - |
24 Jan 2024 | 1.7450 | 1.7450 | 1.0400 | 1.0950 | 1.0950 | - |
23 Jan 2024 | 1.6950 | 1.6950 | 0.9700 | 1.0150 | 1.0150 | - |
22 Jan 2024 | 1.6800 | 1.6800 | 0.9500 | 0.9750 | 0.9750 | - |
19 Jan 2024 | 1.6600 | 1.6600 | 0.9400 | 0.9400 | 0.9400 | - |
18 Jan 2024 | 1.6550 | 1.6550 | 0.9400 | 0.9400 | 0.9400 | - |
17 Jan 2024 | 1.6550 | 1.6550 | 0.9200 | 0.9400 | 0.9400 | - |
16 Jan 2024 | 1.6750 | 1.6750 | 0.9600 | 0.9650 | 0.9650 | - |
15 Jan 2024 | 1.7500 | 1.7500 | 0.9800 | 0.9800 | 0.9800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |