Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.2400 | 2.2700 | 2.1300 | 2.1300 | 2.1300 | 66 |
27 Jun 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | - |
26 Jun 2024 | 2.2300 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | - |
25 Jun 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2500 | 2.2500 | - |
24 Jun 2024 | 2.2300 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | - |
21 Jun 2024 | 2.1300 | 2.5800 | 2.1300 | 2.2700 | 2.2700 | - |
20 Jun 2024 | 2.0300 | 2.3000 | 2.0300 | 2.1900 | 2.1900 | - |
19 Jun 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | - |
18 Jun 2024 | 2.1200 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | - |
17 Jun 2024 | 2.2400 | 2.2600 | 2.1100 | 2.1100 | 2.1100 | - |
14 Jun 2024 | 2.3000 | 2.3700 | 2.2300 | 2.2900 | 2.2900 | - |
13 Jun 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
12 Jun 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
11 Jun 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
10 Jun 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
07 Jun 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
06 Jun 2024 | 2.1400 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | - |
05 Jun 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
04 Jun 2024 | 2.4285 | 2.4285 | 2.4285 | 2.4285 | 2.4285 | - |
03 Jun 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
31 May 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
30 May 2024 | 2.7560 | 2.7560 | 2.7155 | 2.7155 | 2.7155 | 66 |
29 May 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
28 May 2024 | 3.6995 | 3.6995 | 3.6995 | 3.6995 | 3.6995 | - |
27 May 2024 | 3.6795 | 3.6795 | 3.6795 | 3.6795 | 3.6795 | - |
24 May 2024 | 2.3100 | 5.2000 | 2.3100 | 5.2000 | 5.2000 | - |
23 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
23 May 2024 | 1:40 Stock split | |||||
22 May 2024 | 3.5080 | 3.6120 | 3.0480 | 3.3040 | 3.3040 | - |
21 May 2024 | 4.5760 | 4.6160 | 3.5280 | 3.5280 | 3.5280 | - |
20 May 2024 | 4.0000 | 5.4960 | 4.0000 | 4.7680 | 4.7680 | - |
17 May 2024 | 6.8240 | 15.8400 | 6.8240 | 7.5360 | 7.5360 | - |
16 May 2024 | 3.7800 | 5.6640 | 3.5400 | 4.3440 | 4.3440 | - |
15 May 2024 | 3.1240 | 3.3640 | 3.1240 | 3.3080 | 3.3080 | - |
14 May 2024 | 3.3720 | 3.4200 | 3.3080 | 3.4000 | 3.4000 | - |
13 May 2024 | 3.4600 | 3.6200 | 3.4280 | 3.4280 | 3.4280 | - |
10 May 2024 | 3.3800 | 3.7240 | 3.2360 | 3.2720 | 3.2720 | - |
09 May 2024 | 3.3720 | 3.4800 | 3.3320 | 3.4000 | 3.4000 | - |
08 May 2024 | 3.3600 | 3.5640 | 3.3320 | 3.3440 | 3.3440 | - |
07 May 2024 | 3.4080 | 3.4480 | 3.3160 | 3.3680 | 3.3680 | - |
06 May 2024 | 3.4200 | 3.5680 | 3.3480 | 3.3480 | 3.3480 | - |
03 May 2024 | 3.5680 | 3.6960 | 3.4600 | 3.4640 | 3.4640 | - |
02 May 2024 | 3.9720 | 4.1920 | 3.7680 | 3.7680 | 3.7680 | - |
30 Apr 2024 | 3.4280 | 3.7120 | 3.2520 | 3.7120 | 3.7120 | - |
29 Apr 2024 | 3.8720 | 4.8400 | 3.5160 | 3.5160 | 3.5160 | - |
26 Apr 2024 | 3.5160 | 3.6760 | 3.3400 | 3.4800 | 3.4800 | - |
25 Apr 2024 | 3.3520 | 3.4240 | 3.2600 | 3.3160 | 3.3160 | - |
24 Apr 2024 | 3.4360 | 3.5000 | 3.3320 | 3.4120 | 3.4120 | - |
23 Apr 2024 | 3.4280 | 3.5760 | 3.3600 | 3.3600 | 3.3600 | - |
22 Apr 2024 | 3.4280 | 3.8160 | 3.4280 | 3.4680 | 3.4680 | - |
19 Apr 2024 | 3.5120 | 3.8880 | 3.5120 | 3.6240 | 3.6240 | - |
18 Apr 2024 | 3.8520 | 3.8720 | 3.4920 | 3.6400 | 3.6400 | - |
17 Apr 2024 | 3.8480 | 4.0320 | 3.8080 | 3.9080 | 3.9080 | - |
16 Apr 2024 | 4.4320 | 4.8480 | 3.8600 | 4.1360 | 4.1360 | - |
15 Apr 2024 | 5.7680 | 5.7680 | 4.6800 | 4.6800 | 4.6800 | - |
12 Apr 2024 | 5.4400 | 6.5200 | 5.2800 | 5.8160 | 5.8160 | - |
11 Apr 2024 | 4.4480 | 6.1120 | 4.4080 | 5.6320 | 5.6320 | - |
10 Apr 2024 | 4.4480 | 4.5600 | 4.3360 | 4.4880 | 4.4880 | - |
09 Apr 2024 | 4.4240 | 4.5200 | 4.3040 | 4.4320 | 4.4320 | - |
08 Apr 2024 | 4.5200 | 4.6000 | 4.4080 | 4.4320 | 4.4320 | - |
05 Apr 2024 | 4.4400 | 4.5760 | 4.3840 | 4.3840 | 4.3840 | - |
04 Apr 2024 | 4.6880 | 4.7520 | 4.4560 | 4.6320 | 4.6320 | - |
03 Apr 2024 | 4.7120 | 4.7760 | 4.2960 | 4.5520 | 4.5520 | - |
02 Apr 2024 | 4.8000 | 5.0160 | 4.4960 | 4.6480 | 4.6480 | - |
28 Mar 2024 | 6.1600 | 12.7200 | 5.4000 | 5.4000 | 5.4000 | 137 |
27 Mar 2024 | 6.0800 | 6.1200 | 5.7600 | 6.1200 | 6.1200 | - |
26 Mar 2024 | 6.1600 | 6.6400 | 5.8000 | 6.2000 | 6.2000 | - |
25 Mar 2024 | 9.7600 | 10.0000 | 5.4800 | 6.0400 | 6.0400 | - |
22 Mar 2024 | 7.7200 | 9.0400 | 7.7200 | 8.6400 | 8.6400 | - |
21 Mar 2024 | 7.4400 | 7.8400 | 7.3200 | 7.4400 | 7.4400 | - |
20 Mar 2024 | 6.5600 | 8.1600 | 6.5600 | 7.1600 | 7.1600 | - |
19 Mar 2024 | 6.4800 | 6.7200 | 6.3200 | 6.4000 | 6.4000 | - |
18 Mar 2024 | 5.8400 | 6.7600 | 5.8400 | 6.4000 | 6.4000 | - |
15 Mar 2024 | 5.7200 | 6.1600 | 5.7200 | 6.1600 | 6.1600 | - |
14 Mar 2024 | 5.8400 | 6.1200 | 5.7200 | 5.7200 | 5.7200 | - |
13 Mar 2024 | 5.9200 | 5.9600 | 5.5200 | 5.5200 | 5.5200 | - |
12 Mar 2024 | 6.7600 | 6.7600 | 5.9600 | 5.9600 | 5.9600 | - |
11 Mar 2024 | 6.6000 | 6.6400 | 6.3200 | 6.5600 | 6.5600 | - |
08 Mar 2024 | 6.5600 | 6.6400 | 6.4000 | 6.6000 | 6.6000 | - |
07 Mar 2024 | 6.6400 | 6.7600 | 6.3200 | 6.4000 | 6.4000 | - |
06 Mar 2024 | 7.2400 | 7.5600 | 6.6000 | 6.6000 | 6.6000 | - |
05 Mar 2024 | 7.7600 | 8.7200 | 7.2800 | 7.2800 | 7.2800 | - |
04 Mar 2024 | 8.3200 | 8.3200 | 7.5600 | 7.6400 | 7.6400 | - |
01 Mar 2024 | 10.1600 | 12.8800 | 7.8000 | 8.1600 | 8.1600 | - |
29 Feb 2024 | 9.8400 | 10.2400 | 9.5200 | 9.6000 | 9.6000 | - |
28 Feb 2024 | 10.3200 | 10.7200 | 9.8400 | 10.0800 | 10.0800 | - |
27 Feb 2024 | 10.7200 | 11.0400 | 10.4800 | 10.4800 | 10.4800 | - |
26 Feb 2024 | 10.8000 | 11.2000 | 10.6400 | 10.9600 | 10.9600 | - |
23 Feb 2024 | 11.0400 | 11.8400 | 10.8800 | 10.8800 | 10.8800 | - |
22 Feb 2024 | 11.2000 | 11.2000 | 10.9600 | 11.0400 | 11.0400 | - |
21 Feb 2024 | 10.8800 | 11.2800 | 10.7200 | 11.0400 | 11.0400 | - |
20 Feb 2024 | 11.6000 | 11.6000 | 10.8000 | 10.8800 | 10.8800 | - |
19 Feb 2024 | 11.2800 | 12.4000 | 11.2800 | 11.6800 | 11.6800 | - |
16 Feb 2024 | 10.8000 | 11.4400 | 10.6400 | 11.2000 | 11.2000 | - |
15 Feb 2024 | 10.5600 | 10.9600 | 10.5600 | 10.9600 | 10.9600 | - |
14 Feb 2024 | 10.5600 | 11.2000 | 10.2400 | 10.8800 | 10.8800 | - |
13 Feb 2024 | 14.4000 | 16.6400 | 10.6400 | 10.6400 | 10.6400 | - |
12 Feb 2024 | 11.8400 | 12.8000 | 11.6800 | 12.3200 | 12.3200 | - |
09 Feb 2024 | 13.3600 | 13.7600 | 11.9200 | 12.1600 | 12.1600 | - |
08 Feb 2024 | 11.4400 | 14.5600 | 11.4400 | 13.2800 | 13.2800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |