Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
13 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
12 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
11 Jun 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
07 Jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
06 Jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 5,000 |
05 Jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
04 Jun 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
03 Jun 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
31 May 2024 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 520,000 |
30 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
29 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
28 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
27 May 2024 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 585,000 |
24 May 2024 | 1.770 | 1.990 | 1.770 | 1.810 | 1.810 | 125,000 |
23 May 2024 | 1.720 | 2.000 | 1.720 | 2.000 | 2.000 | 10,000 |
22 May 2024 | 1.500 | 1.860 | 1.500 | 1.720 | 1.720 | 105,003 |
21 May 2024 | 1.300 | 1.580 | 1.250 | 1.580 | 1.580 | 50,000 |
20 May 2024 | 1.000 | 1.300 | 0.940 | 1.300 | 1.300 | 1,261,250 |
17 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
16 May 2024 | 1.080 | 1.130 | 1.010 | 1.080 | 1.080 | 110,681 |
14 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
13 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 |
10 May 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
09 May 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
08 May 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
07 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 25,000 |
06 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
03 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
02 May 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
30 Apr 2024 | 1.200 | 1.470 | 1.090 | 1.100 | 1.100 | 275,002 |
29 Apr 2024 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 675,124 |
26 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
25 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 185,000 |
24 Apr 2024 | 1.570 | 1.710 | 1.500 | 1.500 | 1.500 | 90,000 |
23 Apr 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
22 Apr 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
19 Apr 2024 | 1.680 | 1.680 | 1.470 | 1.630 | 1.630 | 405,000 |
18 Apr 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
17 Apr 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 |
16 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
15 Apr 2024 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 180,000 |
12 Apr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
11 Apr 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
10 Apr 2024 | 1.900 | 1.900 | 1.650 | 1.650 | 1.650 | 60,018 |
09 Apr 2024 | 1.710 | 1.850 | 1.680 | 1.800 | 1.800 | 90,000 |
08 Apr 2024 | 2.150 | 2.150 | 1.830 | 1.970 | 1.970 | 65,000 |
05 Apr 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
03 Apr 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
02 Apr 2024 | 2.010 | 2.410 | 2.000 | 2.380 | 2.380 | 345,000 |
28 Mar 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
27 Mar 2024 | 2.330 | 2.330 | 2.060 | 2.320 | 2.320 | 600,000 |
26 Mar 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 5,201 |
25 Mar 2024 | 2.340 | 2.350 | 2.340 | 2.350 | 2.350 | 1,015,000 |
22 Mar 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
21 Mar 2024 | 1.890 | 2.400 | 1.890 | 2.340 | 2.340 | 1,040,087 |
20 Mar 2024 | 1.940 | 2.170 | 1.730 | 2.060 | 2.060 | 190,000 |
19 Mar 2024 | 1.790 | 1.950 | 1.760 | 1.880 | 1.880 | 30,152 |
18 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
15 Mar 2024 | 1.650 | 1.740 | 1.660 | 1.740 | 1.740 | 970,000 |
14 Mar 2024 | 1.700 | 1.800 | 1.510 | 1.800 | 1.800 | 2,975,000 |
13 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
12 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
11 Mar 2024 | 1.750 | 1.970 | 1.750 | 1.960 | 1.960 | 25,000 |
08 Mar 2024 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 25,000 |
07 Mar 2024 | 2.060 | 2.090 | 2.000 | 2.090 | 2.090 | 40,000 |
06 Mar 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | - |
05 Mar 2024 | 2.400 | 2.400 | 2.390 | 2.390 | 2.390 | 10,000 |
04 Mar 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
01 Mar 2024 | 2.040 | 2.750 | 2.040 | 2.750 | 2.750 | 40,003 |
29 Feb 2024 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 15,000 |
28 Feb 2024 | 2.530 | 2.530 | 2.530 | 2.500 | 2.500 | 1,100,000 |
27 Feb 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
26 Feb 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
23 Feb 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
22 Feb 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
21 Feb 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | - |
20 Feb 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 5,000 |
19 Feb 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
16 Feb 2024 | 2.430 | 2.630 | 2.430 | 2.630 | 2.630 | 17,000 |
15 Feb 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
14 Feb 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
09 Feb 2024 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | - |
08 Feb 2024 | 2.500 | 2.800 | 2.500 | 2.800 | 2.800 | 35,000 |
07 Feb 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
06 Feb 2024 | 2.360 | 3.000 | 2.300 | 2.640 | 2.640 | 215,048 |
05 Feb 2024 | 2.450 | 2.450 | 2.400 | 2.400 | 2.400 | 10,000 |
02 Feb 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
01 Feb 2024 | 2.960 | 2.960 | 2.960 | 2.900 | 2.900 | 100,000 |
31 Jan 2024 | 2.600 | 2.950 | 2.600 | 2.950 | 2.950 | 20,000 |
30 Jan 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
29 Jan 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
26 Jan 2024 | 2.690 | 2.690 | 2.640 | 2.640 | 2.640 | 1,565,000 |
25 Jan 2024 | 1.950 | 2.600 | 1.000 | 2.470 | 2.470 | 237,500 |
24 Jan 2024 | 2.160 | 2.160 | 1.950 | 1.960 | 1.960 | 85,000 |
23 Jan 2024 | 2.360 | 2.540 | 2.350 | 2.370 | 2.370 | 315,000 |
22 Jan 2024 | 2.420 | 2.580 | 2.370 | 2.530 | 2.530 | 5,425,000 |
19 Jan 2024 | 2.390 | 3.080 | 2.390 | 2.540 | 2.540 | 107,512 |
18 Jan 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 5,000 |
17 Jan 2024 | 2.740 | 2.740 | 2.390 | 2.550 | 2.550 | 115,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |