Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2 |
27 Jun 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
26 Jun 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
25 Jun 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
24 Jun 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
21 Jun 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
20 Jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
19 Jun 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
18 Jun 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
17 Jun 2024 | 1.9900 | 2.0120 | 1.9900 | 2.0120 | 2.0120 | 2 |
14 Jun 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
13 Jun 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
12 Jun 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
11 Jun 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
10 Jun 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
07 Jun 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
06 Jun 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
05 Jun 2024 | 2.0800 | 2.0800 | 2.0460 | 2.0460 | 2.0460 | 1 |
04 Jun 2024 | 2.1615 | 2.1615 | 2.1615 | 2.1615 | 2.1615 | - |
03 Jun 2024 | 2.2205 | 2.2205 | 2.1835 | 2.1835 | 2.1835 | 9 |
31 May 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 25 |
30 May 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
29 May 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
28 May 2024 | 2.1665 | 2.1665 | 2.1665 | 2.1665 | 2.1665 | - |
27 May 2024 | 2.2970 | 2.2970 | 2.1660 | 2.1660 | 2.1660 | 58 |
24 May 2024 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | - |
24 May 2024 | 0.547903 Dividend | |||||
24 May 2024 | 62:79 Stock split | |||||
23 May 2024 | 2.8542 | 3.0071 | 2.8542 | 3.0071 | 2.4592 | 15,696 |
22 May 2024 | 2.9816 | 2.9816 | 2.9816 | 2.9816 | 2.4384 | - |
21 May 2024 | 2.9306 | 2.9306 | 2.9306 | 2.9306 | 2.3967 | - |
20 May 2024 | 2.8542 | 2.8542 | 2.8542 | 2.8542 | 2.3341 | - |
17 May 2024 | 2.6758 | 2.6758 | 2.6758 | 2.6758 | 2.1883 | - |
16 May 2024 | 2.6758 | 2.7268 | 2.6758 | 2.7268 | 2.2299 | 3,924 |
15 May 2024 | 2.6503 | 2.6503 | 2.6503 | 2.6503 | 2.1674 | - |
14 May 2024 | 2.6248 | 2.6248 | 2.6248 | 2.6248 | 2.1466 | - |
13 May 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1257 | - |
10 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
09 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
08 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0320 | - |
07 May 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0528 | - |
06 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
03 May 2024 | 2.4082 | 2.4082 | 2.4082 | 2.4082 | 1.9694 | - |
02 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0320 | - |
30 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0632 | - |
29 Apr 2024 | 2.5229 | 2.5484 | 2.5229 | 2.5484 | 2.0841 | 6,278 |
26 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0528 | - |
25 Apr 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
24 Apr 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
23 Apr 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0111 | - |
22 Apr 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9799 | - |
19 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.9382 | - |
18 Apr 2024 | 2.4337 | 2.4337 | 2.4337 | 2.4337 | 1.9903 | - |
17 Apr 2024 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | 1.9590 | - |
16 Apr 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9799 | - |
15 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.1049 | - |
12 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0736 | - |
11 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0736 | - |
10 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0632 | - |
09 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0736 | - |
08 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0528 | - |
05 Apr 2024 | 2.4719 | 2.4719 | 2.4719 | 2.4719 | 2.0215 | - |
04 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.1049 | - |
03 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0632 | - |
02 Apr 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1257 | - |
28 Mar 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0111 | - |
27 Mar 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9799 | - |
26 Mar 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 1.9486 | - |
25 Mar 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.9382 | - |
22 Mar 2024 | 2.2808 | 2.2808 | 2.2808 | 2.2808 | 1.8652 | - |
21 Mar 2024 | 2.2426 | 2.2426 | 2.2426 | 2.2426 | 1.8340 | - |
20 Mar 2024 | 2.1279 | 2.1279 | 2.1279 | 2.1279 | 1.7402 | - |
19 Mar 2024 | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 1.6881 | - |
18 Mar 2024 | 1.9623 | 1.9623 | 1.9623 | 1.9623 | 1.6047 | - |
15 Mar 2024 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | 1.5943 | - |
14 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4901 | - |
13 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4901 | - |
12 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4901 | - |
11 Mar 2024 | 1.7966 | 1.7966 | 1.7966 | 1.7966 | 1.4693 | - |
08 Mar 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4588 | - |
07 Mar 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4797 | - |
06 Mar 2024 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | 1.4172 | - |
05 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4484 | - |
04 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4484 | - |
01 Mar 2024 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.4067 | - |
29 Feb 2024 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | 1.3963 | - |
28 Feb 2024 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.4067 | - |
27 Feb 2024 | 1.6819 | 1.6819 | 1.6819 | 1.6819 | 1.3755 | - |
26 Feb 2024 | 1.6692 | 1.6692 | 1.6692 | 1.6692 | 1.3651 | - |
23 Feb 2024 | 1.6947 | 1.6947 | 1.6947 | 1.6947 | 1.3859 | - |
22 Feb 2024 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | 1.3963 | - |
21 Feb 2024 | 1.6692 | 1.6692 | 1.6565 | 1.6565 | 1.3546 | 78 |
20 Feb 2024 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | 1.4276 | - |
19 Feb 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4484 | - |
16 Feb 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4588 | - |
15 Feb 2024 | 1.7966 | 1.8094 | 1.7711 | 1.7711 | 1.4484 | 106 |
14 Feb 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4797 | - |
13 Feb 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4588 | - |
12 Feb 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4484 | - |
09 Feb 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4901 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |