Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
27 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
26 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
25 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
24 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
21 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
20 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
18 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
17 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
14 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
13 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
12 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
11 Jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
10 Jun 2024 | 4.2900 | 4.2950 | 4.2900 | 4.2900 | 4.2900 | 688 |
07 Jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
06 Jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
05 Jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
04 Jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
03 Jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
31 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
30 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
29 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
28 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
24 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
23 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
22 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
21 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
20 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
20 May 2024 | 2.1862 Dividend | |||||
20 May 2024 | 10:17 Stock split | |||||
17 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | - |
16 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | - |
15 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | - |
14 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | - |
13 May 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | 300 |
10 May 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
09 May 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
08 May 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
07 May 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
06 May 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
03 May 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
02 May 2024 | 6.6300 | 6.6300 | 6.5450 | 6.6300 | 4.4985 | 3,852 |
01 May 2024 | 6.6810 | 6.6810 | 6.6810 | 6.6810 | 4.5331 | - |
30 Apr 2024 | 6.6810 | 6.6810 | 6.6810 | 6.6810 | 4.5331 | - |
29 Apr 2024 | 6.6810 | 6.6810 | 6.6810 | 6.6810 | 4.5331 | - |
26 Apr 2024 | 6.6810 | 6.6810 | 6.6810 | 6.6810 | 4.5331 | 3,411 |
25 Apr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
24 Apr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
23 Apr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
22 Apr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
19 Apr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
18 Apr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | 3,852 |
17 Apr 2024 | 6.5450 | 6.5450 | 6.5450 | 6.5450 | 4.4408 | - |
16 Apr 2024 | 6.5450 | 6.5450 | 6.5450 | 6.5450 | 4.4408 | - |
15 Apr 2024 | 6.5450 | 6.5450 | 6.5450 | 6.5450 | 4.4408 | 2,941 |
12 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
11 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
10 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
09 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
08 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
05 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
04 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
03 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
02 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
01 Apr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
28 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
27 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
26 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
25 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
22 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
21 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
20 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
19 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
18 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | 117 |
15 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
14 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
13 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
12 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
11 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
08 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
07 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
06 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
05 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
04 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
01 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
29 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
28 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
27 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
26 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
23 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
22 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
21 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
20 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
16 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
15 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
14 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
13 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
12 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
09 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
08 Feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |