Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2.3360 | 2.3420 | 2.2540 | 2.3380 | 2.3380 | - |
26 Jun 2024 | 2.4500 | 2.4500 | 2.2560 | 2.3440 | 2.3440 | - |
25 Jun 2024 | 2.4700 | 2.4700 | 2.4020 | 2.4080 | 2.4080 | - |
24 Jun 2024 | 2.4900 | 2.4900 | 2.3580 | 2.4100 | 2.4100 | - |
21 Jun 2024 | 2.3980 | 2.4280 | 2.3980 | 2.4280 | 2.4280 | - |
20 Jun 2024 | 2.4600 | 2.4600 | 2.3960 | 2.3960 | 2.3960 | - |
19 Jun 2024 | 2.5060 | 2.5060 | 2.4240 | 2.4680 | 2.4680 | - |
18 Jun 2024 | 2.5740 | 2.5760 | 2.4620 | 2.4660 | 2.4660 | - |
17 Jun 2024 | 2.5520 | 2.6060 | 2.5240 | 2.6060 | 2.6060 | - |
14 Jun 2024 | 2.7580 | 2.7580 | 2.5780 | 2.5780 | 2.5780 | - |
13 Jun 2024 | 2.6860 | 2.7420 | 2.6860 | 2.7240 | 2.7240 | - |
12 Jun 2024 | 2.6500 | 2.7440 | 2.6500 | 2.7120 | 2.7120 | - |
11 Jun 2024 | 2.8620 | 2.8620 | 2.7540 | 2.7920 | 2.7920 | - |
10 Jun 2024 | 2.7760 | 2.8220 | 2.7400 | 2.8220 | 2.8220 | - |
07 Jun 2024 | 2.8360 | 2.8360 | 2.7360 | 2.7360 | 2.7360 | - |
06 Jun 2024 | 2.8740 | 2.8740 | 2.7820 | 2.7900 | 2.7900 | - |
05 Jun 2024 | 2.9580 | 2.9580 | 2.8360 | 2.8720 | 2.8720 | - |
04 Jun 2024 | 2.9920 | 2.9920 | 2.9120 | 2.9120 | 2.9120 | - |
03 Jun 2024 | 2.9180 | 2.9780 | 2.9180 | 2.9540 | 2.9540 | - |
31 May 2024 | 3.0200 | 3.0200 | 2.9440 | 2.9540 | 2.9540 | - |
30 May 2024 | 3.0520 | 3.0520 | 2.9200 | 2.9720 | 2.9720 | - |
29 May 2024 | 3.0180 | 3.0180 | 2.9120 | 2.9360 | 2.9360 | - |
28 May 2024 | 2.9460 | 3.0200 | 2.9080 | 3.0200 | 3.0200 | - |
27 May 2024 | 3.0020 | 3.0020 | 2.8710 | 2.8710 | 2.8710 | - |
24 May 2024 | 2.8775 | 2.9560 | 2.8245 | 2.9560 | 2.9560 | - |
23 May 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
22 May 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
21 May 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
21 May 2024 | 1:20 Stock split | |||||
20 May 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | - |
17 May 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | 2.6600 | - |
16 May 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | - |
15 May 2024 | 2.6000 | 2.7700 | 2.6000 | 2.7500 | 2.7500 | - |
14 May 2024 | 2.6400 | 2.7400 | 2.6400 | 2.7100 | 2.7100 | - |
13 May 2024 | 2.6500 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | - |
10 May 2024 | 2.6200 | 2.7800 | 2.6200 | 2.7500 | 2.7500 | - |
09 May 2024 | 2.6200 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | - |
08 May 2024 | 2.6300 | 2.7800 | 2.6300 | 2.7600 | 2.7600 | - |
07 May 2024 | 2.7000 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | - |
06 May 2024 | 2.7600 | 2.8700 | 2.7100 | 2.7100 | 2.7100 | - |
03 May 2024 | 2.7300 | 2.8600 | 2.7300 | 2.8600 | 2.8600 | - |
02 May 2024 | 2.7300 | 2.8300 | 2.7300 | 2.8200 | 2.8200 | - |
30 Apr 2024 | 2.7500 | 2.8600 | 2.7500 | 2.8100 | 2.8100 | - |
29 Apr 2024 | 2.7300 | 2.8700 | 2.7300 | 2.7500 | 2.7500 | - |
26 Apr 2024 | 2.7400 | 2.8500 | 2.7400 | 2.8300 | 2.8300 | - |
25 Apr 2024 | 2.7700 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | - |
24 Apr 2024 | 2.7200 | 2.8700 | 2.7200 | 2.7700 | 2.7700 | - |
23 Apr 2024 | 2.4600 | 2.9500 | 2.4600 | 2.8200 | 2.8200 | - |
22 Apr 2024 | 2.4500 | 2.5600 | 2.4500 | 2.5600 | 2.5600 | - |
19 Apr 2024 | 2.4000 | 2.5400 | 2.4000 | 2.4600 | 2.4600 | - |
18 Apr 2024 | 2.3900 | 2.5100 | 2.3900 | 2.4700 | 2.4700 | - |
17 Apr 2024 | 2.4200 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | - |
16 Apr 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5200 | 2.5200 | - |
15 Apr 2024 | 2.4700 | 2.5800 | 2.4700 | 2.5100 | 2.5100 | - |
12 Apr 2024 | 2.4300 | 2.5900 | 2.4300 | 2.5800 | 2.5800 | - |
11 Apr 2024 | 2.4100 | 2.5400 | 2.4100 | 2.5400 | 2.5400 | - |
10 Apr 2024 | 2.4600 | 2.6000 | 2.4600 | 2.5500 | 2.5500 | - |
09 Apr 2024 | 2.3400 | 2.6300 | 2.3400 | 2.5700 | 2.5700 | - |
08 Apr 2024 | 2.3200 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | - |
05 Apr 2024 | 2.3300 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | - |
04 Apr 2024 | 2.3400 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | - |
03 Apr 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3300 | 2.3300 | - |
02 Apr 2024 | 2.4000 | 2.5500 | 2.3800 | 2.4400 | 2.4400 | - |
28 Mar 2024 | 2.4200 | 2.4200 | 2.4160 | 2.4200 | 2.4200 | - |
27 Mar 2024 | 2.4440 | 2.5240 | 2.4240 | 2.4280 | 2.4280 | - |
26 Mar 2024 | 2.4080 | 2.5360 | 2.4080 | 2.5360 | 2.5360 | - |
25 Mar 2024 | 2.3680 | 2.4560 | 2.3680 | 2.4560 | 2.4560 | - |
22 Mar 2024 | 2.3160 | 2.4920 | 2.3160 | 2.4720 | 2.4720 | - |
21 Mar 2024 | 2.3160 | 2.4520 | 2.3160 | 2.4400 | 2.4400 | - |
20 Mar 2024 | 2.3320 | 2.4560 | 2.3320 | 2.3960 | 2.3960 | - |
19 Mar 2024 | 2.1640 | 2.4440 | 2.1640 | 2.4440 | 2.4440 | - |
18 Mar 2024 | 2.2840 | 2.3880 | 2.1680 | 2.1680 | 2.1680 | - |
15 Mar 2024 | 2.1840 | 2.3880 | 2.1840 | 2.3880 | 2.3880 | - |
14 Mar 2024 | 2.1920 | 2.3600 | 2.1880 | 2.1880 | 2.1880 | - |
13 Mar 2024 | 2.2280 | 2.3520 | 2.2280 | 2.3200 | 2.3200 | - |
12 Mar 2024 | 2.2640 | 2.3760 | 2.2640 | 2.3720 | 2.3720 | - |
11 Mar 2024 | 2.2240 | 2.4040 | 2.2240 | 2.3520 | 2.3520 | - |
08 Mar 2024 | 2.2120 | 2.3480 | 2.2120 | 2.2360 | 2.2360 | - |
07 Mar 2024 | 2.2000 | 2.3480 | 2.2000 | 2.2160 | 2.2160 | - |
06 Mar 2024 | 2.2480 | 2.3960 | 2.2480 | 2.3960 | 2.3960 | - |
05 Mar 2024 | 2.2400 | 2.3520 | 2.2400 | 2.3480 | 2.3480 | - |
04 Mar 2024 | 2.2800 | 2.4360 | 2.2800 | 2.3640 | 2.3640 | - |
01 Mar 2024 | 2.2680 | 2.4080 | 2.2680 | 2.2840 | 2.2840 | - |
29 Feb 2024 | 2.3000 | 2.3400 | 2.2880 | 2.3320 | 2.3320 | - |
28 Feb 2024 | 2.2840 | 2.4960 | 2.2840 | 2.4560 | 2.4560 | - |
27 Feb 2024 | 2.3000 | 2.5440 | 2.3000 | 2.3760 | 2.3760 | - |
26 Feb 2024 | 2.1240 | 2.3880 | 2.1240 | 2.3880 | 2.3880 | - |
23 Feb 2024 | 2.1120 | 2.2240 | 2.1120 | 2.1240 | 2.1240 | - |
22 Feb 2024 | 2.1440 | 2.2720 | 2.1440 | 2.2160 | 2.2160 | - |
21 Feb 2024 | 2.1040 | 2.2480 | 2.1040 | 2.2480 | 2.2480 | - |
20 Feb 2024 | 2.1000 | 2.2160 | 2.1000 | 2.2040 | 2.2040 | - |
19 Feb 2024 | 2.0880 | 2.2000 | 2.0880 | 2.2000 | 2.2000 | - |
16 Feb 2024 | 2.0840 | 2.2080 | 2.0840 | 2.0880 | 2.0880 | - |
15 Feb 2024 | 2.0520 | 2.1760 | 2.0520 | 2.1600 | 2.1600 | - |
14 Feb 2024 | 2.0920 | 2.1640 | 2.0920 | 2.1520 | 2.1520 | - |
13 Feb 2024 | 2.1120 | 2.2400 | 2.1120 | 2.2040 | 2.2040 | - |
12 Feb 2024 | 2.0960 | 2.2120 | 2.0960 | 2.2120 | 2.2120 | - |
09 Feb 2024 | 2.0840 | 2.2160 | 2.0840 | 2.1920 | 2.1920 | - |
08 Feb 2024 | 2.0840 | 2.2320 | 2.0840 | 2.1840 | 2.1840 | - |
07 Feb 2024 | 2.1440 | 2.2400 | 2.1440 | 2.1600 | 2.1600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |