Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2.3200 | 2.3420 | 2.2740 | 2.3420 | 2.3420 | - |
26 Jun 2024 | 2.2580 | 2.3420 | 2.2580 | 2.3300 | 2.3300 | - |
25 Jun 2024 | 2.2940 | 2.3360 | 2.2760 | 2.2820 | 2.2820 | - |
24 Jun 2024 | 2.2940 | 2.3080 | 2.2840 | 2.3040 | 2.3040 | - |
21 Jun 2024 | 2.2700 | 2.3000 | 2.2700 | 2.2960 | 2.2960 | - |
20 Jun 2024 | 2.2580 | 2.3180 | 2.2580 | 2.3000 | 2.3000 | - |
19 Jun 2024 | 2.2320 | 2.2960 | 2.2200 | 2.2580 | 2.2580 | - |
18 Jun 2024 | 2.2160 | 2.2520 | 2.1960 | 2.2520 | 2.2520 | - |
17 Jun 2024 | 2.2320 | 2.2400 | 2.1840 | 2.2060 | 2.2060 | - |
14 Jun 2024 | 2.2620 | 2.2800 | 2.2620 | 2.2660 | 2.2660 | - |
13 Jun 2024 | 2.3500 | 2.3500 | 2.2940 | 2.3080 | 2.3080 | - |
12 Jun 2024 | 2.3440 | 2.3860 | 2.3440 | 2.3860 | 2.3860 | - |
11 Jun 2024 | 2.3960 | 2.4240 | 2.3960 | 2.3960 | 2.3960 | - |
10 Jun 2024 | 2.3980 | 2.4160 | 2.3780 | 2.3940 | 2.3940 | - |
07 Jun 2024 | 2.4000 | 2.4460 | 2.4000 | 2.4240 | 2.4240 | - |
06 Jun 2024 | 2.4600 | 2.5100 | 2.4340 | 2.4340 | 2.4340 | - |
05 Jun 2024 | 2.4220 | 2.5060 | 2.4220 | 2.5060 | 2.5060 | - |
04 Jun 2024 | 2.5480 | 2.5480 | 2.4480 | 2.4480 | 2.4480 | - |
03 Jun 2024 | 2.5940 | 2.6520 | 2.5940 | 2.6120 | 2.6120 | - |
31 May 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
30 May 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
29 May 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | - |
28 May 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
27 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
24 May 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
23 May 2024 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | - |
22 May 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
21 May 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
20 May 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
17 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
16 May 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
15 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
14 May 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
13 May 2024 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | - |
10 May 2024 | 2.2555 | 2.3465 | 2.2555 | 2.3440 | 2.3440 | - |
09 May 2024 | 2.2485 | 2.2500 | 2.2455 | 2.2480 | 2.2480 | - |
08 May 2024 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | - |
07 May 2024 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | - |
07 May 2024 | 1:25 Stock split | |||||
06 May 2024 | 1.9750 | 2.2475 | 1.9750 | 2.2425 | 2.2425 | - |
03 May 2024 | 1.9175 | 1.9775 | 1.9000 | 1.9725 | 1.9725 | - |
02 May 2024 | 1.9450 | 1.9500 | 1.8725 | 1.8950 | 1.8950 | - |
30 Apr 2024 | 1.9550 | 1.9825 | 1.9400 | 1.9400 | 1.9400 | - |
29 Apr 2024 | 1.9775 | 2.0000 | 1.9425 | 1.9575 | 1.9575 | - |
26 Apr 2024 | 1.9325 | 1.9975 | 1.9325 | 1.9850 | 1.9850 | - |
25 Apr 2024 | 1.9550 | 1.9575 | 1.9275 | 1.9275 | 1.9275 | - |
24 Apr 2024 | 1.9775 | 1.9850 | 1.9500 | 1.9575 | 1.9575 | - |
23 Apr 2024 | 1.9950 | 1.9975 | 1.9575 | 1.9675 | 1.9675 | - |
22 Apr 2024 | 1.9650 | 2.0225 | 1.9575 | 1.9900 | 1.9900 | - |
19 Apr 2024 | 2.0175 | 2.0175 | 1.9450 | 1.9675 | 1.9675 | - |
18 Apr 2024 | 2.0475 | 2.0475 | 2.0150 | 2.0200 | 2.0200 | - |
17 Apr 2024 | 2.0525 | 2.0900 | 2.0450 | 2.0450 | 2.0450 | - |
16 Apr 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0575 | 2.0575 | - |
15 Apr 2024 | 2.2325 | 2.2325 | 2.1400 | 2.1475 | 2.1475 | - |
12 Apr 2024 | 2.1800 | 2.2650 | 2.1800 | 2.2450 | 2.2450 | - |
11 Apr 2024 | 2.0925 | 2.2125 | 2.0925 | 2.2025 | 2.2025 | - |
10 Apr 2024 | 2.1950 | 2.1950 | 2.0925 | 2.0925 | 2.0925 | - |
09 Apr 2024 | 2.1925 | 2.2500 | 2.1900 | 2.2225 | 2.2225 | - |
08 Apr 2024 | 2.2400 | 2.2400 | 2.2175 | 2.2350 | 2.2350 | - |
05 Apr 2024 | 2.2750 | 2.2750 | 2.2350 | 2.2425 | 2.2425 | - |
04 Apr 2024 | 2.1800 | 2.3050 | 2.1800 | 2.2900 | 2.2900 | - |
03 Apr 2024 | 2.1025 | 2.1750 | 2.1025 | 2.1750 | 2.1750 | - |
02 Apr 2024 | 2.1325 | 2.1975 | 2.1175 | 2.1175 | 2.1175 | - |
28 Mar 2024 | 2.1450 | 2.1450 | 2.1400 | 2.1450 | 2.1450 | - |
27 Mar 2024 | 2.1150 | 2.1550 | 2.1150 | 2.1550 | 2.1550 | - |
26 Mar 2024 | 2.0650 | 2.1200 | 2.0650 | 2.1200 | 2.1200 | - |
25 Mar 2024 | 1.9600 | 1.9950 | 1.9600 | 1.9950 | 1.9950 | - |
22 Mar 2024 | 1.9700 | 1.9850 | 1.9550 | 1.9650 | 1.9650 | - |
21 Mar 2024 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | - |
20 Mar 2024 | 1.9950 | 2.0150 | 1.9850 | 2.0050 | 2.0050 | - |
19 Mar 2024 | 2.0400 | 2.0450 | 1.5050 | 1.9800 | 1.9800 | - |
18 Mar 2024 | 2.1000 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | - |
15 Mar 2024 | 2.2300 | 2.2300 | 2.0900 | 2.1100 | 2.1100 | - |
14 Mar 2024 | 2.2300 | 2.3650 | 2.2100 | 2.2350 | 2.2350 | - |
13 Mar 2024 | 2.2850 | 2.2850 | 2.2050 | 2.2100 | 2.2100 | - |
12 Mar 2024 | 2.2150 | 2.3000 | 2.1300 | 2.1600 | 2.1600 | - |
11 Mar 2024 | 2.0300 | 2.1600 | 2.0300 | 2.1300 | 2.1300 | - |
08 Mar 2024 | 1.7050 | 2.1150 | 1.7050 | 2.0700 | 2.0700 | - |
07 Mar 2024 | 1.6950 | 1.7000 | 1.6850 | 1.7000 | 1.7000 | - |
06 Mar 2024 | 1.6650 | 1.7150 | 1.2050 | 1.6950 | 1.6950 | - |
05 Mar 2024 | 1.7050 | 1.7100 | 1.6800 | 1.6850 | 1.6850 | - |
04 Mar 2024 | 1.7550 | 1.7700 | 1.7150 | 1.7250 | 1.7250 | - |
01 Mar 2024 | 1.7200 | 1.7650 | 1.6900 | 1.7500 | 1.7500 | - |
29 Feb 2024 | 1.7700 | 1.7700 | 1.6550 | 1.7050 | 1.7050 | - |
28 Feb 2024 | 1.7500 | 1.7650 | 1.7400 | 1.7650 | 1.7650 | - |
27 Feb 2024 | 1.7800 | 1.7800 | 1.7450 | 1.7650 | 1.7650 | - |
26 Feb 2024 | 1.7500 | 1.7550 | 1.7350 | 1.7500 | 1.7500 | - |
23 Feb 2024 | 1.8050 | 1.8050 | 1.7400 | 1.7600 | 1.7600 | - |
22 Feb 2024 | 1.7800 | 1.8150 | 1.7550 | 1.8100 | 1.8100 | - |
21 Feb 2024 | 1.7450 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | - |
20 Feb 2024 | 1.7650 | 1.7650 | 1.7300 | 1.7300 | 1.7300 | - |
19 Feb 2024 | 1.7750 | 1.8000 | 1.7450 | 1.7600 | 1.7600 | - |
16 Feb 2024 | 1.7900 | 1.7950 | 1.7700 | 1.7800 | 1.7800 | - |
15 Feb 2024 | 1.8400 | 1.8400 | 1.7650 | 1.7650 | 1.7650 | - |
14 Feb 2024 | 1.7900 | 1.8200 | 1.7650 | 1.8200 | 1.8200 | - |
13 Feb 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | - |
12 Feb 2024 | 1.8150 | 1.8500 | 1.8050 | 1.8500 | 1.8500 | - |
09 Feb 2024 | 1.8050 | 1.8200 | 1.7900 | 1.7950 | 1.7950 | - |
08 Feb 2024 | 1.8200 | 1.8450 | 1.8000 | 1.8300 | 1.8300 | - |
07 Feb 2024 | 1.8800 | 1.8800 | 1.8450 | 1.8450 | 1.8450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |