Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.1080 | 2.1100 | 2.0740 | 2.0860 | 2.0860 | - |
27 Jun 2024 | 2.0160 | 2.1160 | 2.0020 | 2.1040 | 2.1040 | - |
26 Jun 2024 | 2.0880 | 2.0880 | 2.0320 | 2.0420 | 2.0420 | - |
25 Jun 2024 | 2.1400 | 2.1480 | 2.0740 | 2.0740 | 2.0740 | - |
24 Jun 2024 | 2.1200 | 2.1800 | 2.1040 | 2.1800 | 2.1800 | - |
21 Jun 2024 | 2.1160 | 2.1360 | 2.1000 | 2.1000 | 2.1000 | - |
20 Jun 2024 | 2.1640 | 2.1640 | 2.0960 | 2.1160 | 2.1160 | - |
19 Jun 2024 | 2.0900 | 2.1680 | 2.0900 | 2.1680 | 2.1680 | - |
18 Jun 2024 | 1.9640 | 2.0060 | 1.9640 | 2.0060 | 2.0060 | 35 |
17 Jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
14 Jun 2024 | 1.9170 | 1.9880 | 1.9170 | 1.9880 | 1.9880 | - |
13 Jun 2024 | 2.1660 | 2.1660 | 2.0420 | 2.0420 | 2.0420 | - |
12 Jun 2024 | 2.1740 | 2.1820 | 2.1060 | 2.1060 | 2.1060 | - |
11 Jun 2024 | 1.9740 | 2.1460 | 1.9740 | 2.1460 | 2.1460 | - |
10 Jun 2024 | 1.9760 | 2.0120 | 1.9452 | 1.9700 | 1.9700 | - |
07 Jun 2024 | 1.9220 | 1.9670 | 1.9220 | 1.9570 | 1.9570 | - |
06 Jun 2024 | 1.9980 | 1.9980 | 1.9340 | 1.9490 | 1.9490 | - |
05 Jun 2024 | 2.0855 | 2.0855 | 2.0185 | 2.0200 | 2.0200 | - |
04 Jun 2024 | 2.1565 | 2.1565 | 2.1565 | 2.1565 | 2.1565 | - |
03 Jun 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
31 May 2024 | 2.2015 | 2.2015 | 2.1695 | 2.1915 | 2.1915 | - |
30 May 2024 | 2.1215 | 2.1830 | 2.1170 | 2.1830 | 2.1830 | - |
29 May 2024 | 2.2065 | 2.2065 | 2.2065 | 2.2065 | 2.2065 | - |
28 May 2024 | 2.1945 | 2.1955 | 2.1945 | 2.1955 | 2.1955 | - |
27 May 2024 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | - |
24 May 2024 | 2.1735 | 2.1825 | 2.1735 | 2.1825 | 2.1825 | - |
24 May 2024 | 0.547903 Dividend | |||||
24 May 2024 | 62:79 Stock split | |||||
23 May 2024 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | 2.3573 | - |
22 May 2024 | 2.8032 | 2.9052 | 2.8032 | 2.9052 | 2.3573 | - |
21 May 2024 | 2.9306 | 2.9561 | 2.8287 | 2.9052 | 2.3573 | - |
20 May 2024 | 2.7268 | 2.9816 | 2.7268 | 2.9816 | 2.4193 | - |
17 May 2024 | 2.6758 | 2.8032 | 2.6503 | 2.8032 | 2.2745 | - |
16 May 2024 | 2.5739 | 2.6758 | 2.5739 | 2.6248 | 2.1298 | - |
15 May 2024 | 2.5484 | 2.7013 | 2.5484 | 2.6758 | 2.1712 | - |
14 May 2024 | 2.5356 | 2.6503 | 2.5356 | 2.6503 | 2.1505 | - |
13 May 2024 | 2.5994 | 2.6248 | 2.5994 | 2.6248 | 2.1298 | - |
10 May 2024 | 2.5102 | 2.5739 | 2.4974 | 2.5739 | 2.0884 | - |
09 May 2024 | 2.4974 | 2.4974 | 2.4465 | 2.4719 | 2.0057 | - |
08 May 2024 | 2.4847 | 2.4847 | 2.4592 | 2.4719 | 2.0057 | - |
07 May 2024 | 2.3955 | 2.5102 | 2.3955 | 2.4974 | 2.0264 | - |
06 May 2024 | 2.4974 | 2.4974 | 2.4082 | 2.4082 | 1.9540 | - |
03 May 2024 | 2.3063 | 2.4847 | 2.3063 | 2.4847 | 2.0161 | - |
02 May 2024 | 2.4719 | 2.4847 | 2.3955 | 2.4337 | 1.9747 | - |
30 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0368 | - |
29 Apr 2024 | 2.5229 | 2.5229 | 2.4719 | 2.4847 | 2.0161 | - |
26 Apr 2024 | 2.4082 | 2.5484 | 2.4082 | 2.5102 | 2.0368 | - |
25 Apr 2024 | 2.4847 | 2.5102 | 2.4847 | 2.4974 | 2.0264 | - |
24 Apr 2024 | 2.4082 | 2.4974 | 2.4082 | 2.4847 | 2.0161 | - |
23 Apr 2024 | 2.3700 | 2.4592 | 2.3700 | 2.4592 | 1.9954 | - |
22 Apr 2024 | 2.4337 | 2.4465 | 2.4337 | 2.4465 | 1.9851 | - |
19 Apr 2024 | 2.3573 | 2.3827 | 2.3573 | 2.3827 | 1.9334 | - |
18 Apr 2024 | 2.3318 | 2.4082 | 2.3318 | 2.4082 | 1.9540 | - |
17 Apr 2024 | 2.3827 | 2.4465 | 2.3700 | 2.4465 | 1.9851 | - |
16 Apr 2024 | 2.4082 | 2.4337 | 2.4082 | 2.4337 | 1.9747 | - |
15 Apr 2024 | 2.4592 | 2.5229 | 2.4592 | 2.4719 | 2.0057 | - |
12 Apr 2024 | 2.4210 | 2.5484 | 2.4210 | 2.5484 | 2.0678 | - |
11 Apr 2024 | 2.5484 | 2.5484 | 2.5102 | 2.5102 | 2.0368 | - |
10 Apr 2024 | 2.4337 | 2.5484 | 2.4337 | 2.5229 | 2.0471 | - |
09 Apr 2024 | 2.5229 | 2.5484 | 2.5229 | 2.5484 | 2.0678 | - |
08 Apr 2024 | 2.4592 | 2.5484 | 2.4592 | 2.5229 | 2.0471 | - |
05 Apr 2024 | 2.4719 | 2.4719 | 2.4719 | 2.4719 | 2.0057 | - |
04 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0884 | - |
03 Apr 2024 | 2.5229 | 2.5229 | 2.4847 | 2.4847 | 2.0161 | - |
02 Apr 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1091 | - |
28 Mar 2024 | 2.4719 | 2.5739 | 2.4719 | 2.5739 | 2.0884 | - |
27 Mar 2024 | 2.4210 | 2.4465 | 2.4082 | 2.4465 | 1.9851 | - |
26 Mar 2024 | 2.3955 | 2.4210 | 2.3827 | 2.4210 | 1.9644 | - |
25 Mar 2024 | 2.3827 | 2.3827 | 2.2935 | 2.3445 | 1.9023 | - |
22 Mar 2024 | 2.2808 | 2.3445 | 2.2553 | 2.3445 | 1.9023 | - |
21 Mar 2024 | 2.1661 | 2.2935 | 2.1661 | 2.2808 | 1.8507 | - |
20 Mar 2024 | 2.1279 | 2.2298 | 2.1279 | 2.2298 | 1.8093 | - |
19 Mar 2024 | 2.0642 | 2.1406 | 2.0387 | 2.1406 | 1.7369 | - |
18 Mar 2024 | 1.9623 | 2.0769 | 1.9495 | 2.0515 | 1.6646 | - |
15 Mar 2024 | 1.9240 | 1.9368 | 1.9240 | 1.9368 | 1.5715 | - |
14 Mar 2024 | 1.8731 | 1.9240 | 1.8476 | 1.9240 | 1.5612 | - |
13 Mar 2024 | 1.8221 | 1.8603 | 1.8094 | 1.8476 | 1.4991 | - |
12 Mar 2024 | 1.7456 | 1.8348 | 1.7456 | 1.8221 | 1.4785 | - |
11 Mar 2024 | 1.7839 | 1.8348 | 1.7584 | 1.8094 | 1.4681 | - |
08 Mar 2024 | 1.7839 | 1.8094 | 1.7839 | 1.8094 | 1.4681 | - |
07 Mar 2024 | 1.8094 | 1.8221 | 1.7966 | 1.8221 | 1.4785 | - |
06 Mar 2024 | 1.7329 | 1.7839 | 1.7329 | 1.7839 | 1.4474 | - |
05 Mar 2024 | 1.7711 | 1.7711 | 1.7074 | 1.7329 | 1.4061 | - |
04 Mar 2024 | 1.7711 | 1.7839 | 1.7584 | 1.7711 | 1.4371 | - |
01 Mar 2024 | 1.7202 | 1.7456 | 1.6565 | 1.7456 | 1.4164 | - |
29 Feb 2024 | 1.7074 | 1.7202 | 1.6947 | 1.7202 | 1.3957 | - |
28 Feb 2024 | 1.6947 | 1.7202 | 1.6819 | 1.7202 | 1.3957 | - |
27 Feb 2024 | 1.6692 | 1.7329 | 1.6565 | 1.7329 | 1.4061 | - |
26 Feb 2024 | 1.6692 | 1.6819 | 1.6565 | 1.6819 | 1.3647 | - |
23 Feb 2024 | 1.6819 | 1.6819 | 1.6310 | 1.6692 | 1.3544 | - |
22 Feb 2024 | 1.7074 | 1.7074 | 1.6437 | 1.6819 | 1.3647 | - |
21 Feb 2024 | 1.6692 | 1.6692 | 1.6055 | 1.6692 | 1.3544 | - |
20 Feb 2024 | 1.7329 | 1.7329 | 1.6819 | 1.6819 | 1.3647 | - |
19 Feb 2024 | 1.7711 | 1.7711 | 1.7202 | 1.7329 | 1.4061 | - |
16 Feb 2024 | 1.7202 | 1.7711 | 1.7202 | 1.7711 | 1.4371 | - |
15 Feb 2024 | 1.7456 | 1.7966 | 1.7456 | 1.7711 | 1.4371 | - |
14 Feb 2024 | 1.7839 | 1.8476 | 1.7584 | 1.8476 | 1.4991 | - |
13 Feb 2024 | 1.7839 | 1.8603 | 1.7839 | 1.8221 | 1.4785 | - |
12 Feb 2024 | 1.7711 | 1.7711 | 1.7202 | 1.7456 | 1.4164 | - |
09 Feb 2024 | 1.8348 | 1.8348 | 1.7456 | 1.7456 | 1.4164 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |