Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 2,500 |
06 Jun 2024 | 1.7500 | 1.8500 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
05 Jun 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 2,000 |
04 Jun 2024 | 1.6650 | 1.6650 | 1.6000 | 1.6500 | 1.6500 | 1,900 |
03 Jun 2024 | 1.7500 | 1.9000 | 1.6000 | 1.7000 | 1.7000 | 4,800 |
31 May 2024 | 1.9000 | 1.9500 | 1.6200 | 1.7000 | 1.7000 | 6,200 |
30 May 2024 | 1.6700 | 1.8750 | 1.6500 | 1.7500 | 1.7500 | 9,300 |
29 May 2024 | 1.9500 | 2.1400 | 1.7500 | 1.9000 | 1.9000 | 5,700 |
28 May 2024 | 1.9000 | 2.1000 | 1.8000 | 1.8000 | 1.8000 | 2,500 |
24 May 2024 | 1.8000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 12,300 |
23 May 2024 | 1.7800 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 1,900 |
22 May 2024 | 1.7500 | 1.9500 | 1.7500 | 1.7700 | 1.7700 | 1,300 |
21 May 2024 | 1.7410 | 1.9030 | 1.6100 | 1.7500 | 1.7500 | 2,600 |
20 May 2024 | 2.2900 | 2.2900 | 1.9500 | 1.9500 | 1.9500 | 3,800 |
17 May 2024 | 2.4800 | 2.6300 | 2.2300 | 2.3000 | 2.3000 | 2,800 |
16 May 2024 | 2.6400 | 2.6500 | 2.1900 | 2.4800 | 2.4800 | 3,400 |
15 May 2024 | 2.2000 | 2.8000 | 2.2000 | 2.4700 | 2.4700 | 4,600 |
14 May 2024 | 2.1000 | 3.0000 | 2.0490 | 3.0000 | 3.0000 | 9,800 |
13 May 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 2,500 |
10 May 2024 | 1.9000 | 1.9500 | 1.8690 | 1.9500 | 1.9500 | 2,300 |
09 May 2024 | 1.7000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 2,600 |
08 May 2024 | 1.8950 | 1.8950 | 1.6800 | 1.6800 | 1.6800 | 3,400 |
07 May 2024 | 2.0000 | 2.0000 | 1.6900 | 2.0000 | 2.0000 | 15,100 |
06 May 2024 | 2.1850 | 2.4300 | 2.0000 | 2.3500 | 2.3500 | 5,200 |
03 May 2024 | 1.7200 | 3.4800 | 1.7200 | 2.5300 | 2.5300 | 12,200 |
02 May 2024 | 1.7700 | 1.7700 | 1.7280 | 1.7400 | 1.7400 | 2,000 |
01 May 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 2,500 |
30 Apr 2024 | 1.7900 | 1.7900 | 1.7430 | 1.7800 | 1.7800 | 1,600 |
29 Apr 2024 | 1.9000 | 1.9000 | 1.6400 | 1.7900 | 1.7900 | 5,000 |
26 Apr 2024 | 1.8500 | 1.8750 | 1.7200 | 1.7850 | 1.7850 | 3,200 |
25 Apr 2024 | 1.7100 | 1.8630 | 1.7100 | 1.8000 | 1.8000 | 1,500 |
24 Apr 2024 | 1.7000 | 2.1900 | 1.7000 | 1.9080 | 1.9080 | 3,400 |
23 Apr 2024 | 1.6000 | 1.8200 | 1.6000 | 1.8200 | 1.8200 | 7,500 |
22 Apr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 11,000 |
19 Apr 2024 | 1.8000 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 12,800 |
18 Apr 2024 | 1.8900 | 2.0500 | 1.5000 | 1.8020 | 1.8020 | 6,100 |
17 Apr 2024 | 2.2300 | 2.2300 | 1.8780 | 1.8870 | 1.8870 | 5,500 |
16 Apr 2024 | 2.0500 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 5,900 |
15 Apr 2024 | 2.0000 | 2.0500 | 1.9350 | 2.0400 | 2.0400 | 9,000 |
12 Apr 2024 | 2.5900 | 2.5900 | 2.0000 | 2.0420 | 2.0420 | 5,600 |
11 Apr 2024 | 2.5160 | 2.6700 | 2.2900 | 2.2900 | 2.2900 | 7,000 |
10 Apr 2024 | 3.5100 | 3.5100 | 2.3800 | 2.6500 | 2.6500 | 8,800 |
09 Apr 2024 | 3.5200 | 3.5200 | 3.3200 | 3.5150 | 3.5150 | 6,000 |
08 Apr 2024 | 3.3000 | 4.2500 | 3.3000 | 3.5100 | 3.5100 | 900 |
05 Apr 2024 | 4.0120 | 4.2500 | 4.0120 | 4.2500 | 4.2500 | 500 |
04 Apr 2024 | 4.2250 | 4.3100 | 4.1400 | 4.3100 | 4.3100 | 4,000 |
03 Apr 2024 | 3.9000 | 4.5000 | 3.7700 | 4.3000 | 4.3000 | 2,600 |
02 Apr 2024 | 3.6240 | 4.0000 | 3.5700 | 3.9000 | 3.9000 | 2,700 |
01 Apr 2024 | 4.4000 | 4.4000 | 3.5700 | 3.9800 | 3.9800 | 3,000 |
28 Mar 2024 | 3.7500 | 4.5400 | 3.7500 | 4.4900 | 4.4900 | 2,100 |
27 Mar 2024 | 4.1450 | 4.3600 | 4.1000 | 4.1000 | 4.1000 | 1,800 |
26 Mar 2024 | 5.4500 | 5.4500 | 4.1300 | 4.7500 | 4.7500 | 2,000 |
25 Mar 2024 | 5.5200 | 6.0200 | 5.0800 | 5.5700 | 5.5700 | 3,600 |
22 Mar 2024 | 6.2000 | 6.2000 | 5.9000 | 6.0000 | 6.0000 | 1,200 |
21 Mar 2024 | 4.2500 | 6.2000 | 4.2500 | 6.2000 | 6.2000 | 2,100 |
20 Mar 2024 | 4.0000 | 4.3800 | 4.0000 | 4.2500 | 4.2500 | 1,100 |
19 Mar 2024 | 5.3510 | 5.3510 | 3.7500 | 4.5000 | 4.5000 | 13,200 |
18 Mar 2024 | 7.0000 | 7.7750 | 4.9840 | 5.2600 | 5.2600 | 22,200 |
15 Mar 2024 | 7.6000 | 9.0000 | 6.5000 | 8.3200 | 8.3200 | 10,300 |
14 Mar 2024 | 8.4460 | 9.0000 | 7.6000 | 8.0000 | 8.0000 | 3,500 |
13 Mar 2024 | 6.6500 | 10.2300 | 6.6100 | 9.5700 | 9.5700 | 33,900 |
12 Mar 2024 | 6.0000 | 6.6100 | 5.9160 | 6.6000 | 6.6000 | 8,400 |
11 Mar 2024 | 5.5700 | 6.4500 | 5.2170 | 6.0000 | 6.0000 | 8,900 |
08 Mar 2024 | 5.1500 | 6.8900 | 5.1000 | 6.0400 | 6.0400 | 33,600 |
07 Mar 2024 | 4.5060 | 5.4500 | 4.5060 | 4.7500 | 4.7500 | 8,900 |
06 Mar 2024 | 4.3300 | 5.4450 | 4.3300 | 4.6500 | 4.6500 | 2,900 |
05 Mar 2024 | 4.2600 | 4.7400 | 4.2600 | 4.6000 | 4.6000 | 3,400 |
04 Mar 2024 | 5.1000 | 5.1000 | 3.2500 | 4.4100 | 4.4100 | 5,200 |
01 Mar 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1100 | 5.1100 | 1,400 |
29 Feb 2024 | 4.7500 | 6.6100 | 4.7430 | 5.1000 | 5.1000 | 15,400 |
28 Feb 2024 | 4.6500 | 5.0000 | 4.6200 | 4.9000 | 4.9000 | 1,900 |
27 Feb 2024 | 5.6000 | 5.6000 | 4.9840 | 5.1000 | 5.1000 | 2,600 |
26 Feb 2024 | 5.9900 | 5.9900 | 5.0260 | 5.5100 | 5.5100 | 2,800 |
23 Feb 2024 | 5.3350 | 6.1900 | 4.5300 | 5.5000 | 5.5000 | 21,700 |
22 Feb 2024 | 5.7900 | 7.4000 | 5.6710 | 6.0000 | 6.0000 | 14,700 |
21 Feb 2024 | 6.6800 | 8.3600 | 6.2400 | 6.7500 | 6.7500 | 7,700 |
20 Feb 2024 | 5.0000 | 8.5100 | 5.0000 | 6.5000 | 6.5000 | 9,800 |
16 Feb 2024 | 3.6500 | 6.1450 | 3.1500 | 5.2500 | 5.2500 | 19,600 |
15 Feb 2024 | 2.5000 | 3.7000 | 2.5000 | 3.1500 | 3.1500 | 19,600 |
14 Feb 2024 | 2.1700 | 2.5000 | 2.1700 | 2.4500 | 2.4500 | 2,300 |
13 Feb 2024 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 700 |
12 Feb 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 800 |
09 Feb 2024 | 1.9100 | 2.0000 | 1.7250 | 1.9100 | 1.9100 | 1,800 |
08 Feb 2024 | 1.9500 | 2.0100 | 1.8000 | 1.8000 | 1.8000 | 1,500 |
07 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,800 |
06 Feb 2024 | 2.0000 | 2.5000 | 1.8150 | 2.1500 | 2.1500 | 8,800 |
05 Feb 2024 | 2.1800 | 2.5200 | 1.9300 | 2.5200 | 2.5200 | 6,100 |
02 Feb 2024 | 1.1600 | 1.9500 | 1.1600 | 1.6000 | 1.6000 | 15,600 |
01 Feb 2024 | 1.5100 | 1.9500 | 1.5100 | 1.7500 | 1.7500 | 2,300 |
31 Jan 2024 | 1.7500 | 2.0100 | 1.5000 | 2.0000 | 2.0000 | 8,500 |
30 Jan 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8900 | 1.8900 | 5,500 |
29 Jan 2024 | 2.5500 | 2.7500 | 1.7900 | 1.9100 | 1.9100 | 13,200 |
26 Jan 2024 | 2.7300 | 2.7500 | 2.5500 | 2.7500 | 2.7500 | 7,000 |
25 Jan 2024 | 2.8000 | 3.0000 | 2.5000 | 3.0000 | 3.0000 | 4,200 |
24 Jan 2024 | 2.6000 | 3.8500 | 0.2000 | 3.4000 | 3.4000 | 7,000 |
24 Jan 2024 | 1:500 Stock split | |||||
23 Jan 2024 | 2.0000 | 3.0000 | 2.0000 | 2.5000 | 2.5000 | 14,252 |
22 Jan 2024 | 3.0000 | 3.0000 | 2.5000 | 2.5000 | 2.5000 | 2,723 |
19 Jan 2024 | 2.5000 | 3.0000 | 2.5000 | 2.5000 | 2.5000 | 1,258 |
18 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |