Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 3,420 |
13 Jun 2024 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 1,200 |
12 Jun 2024 | 17.50 | 18.60 | 17.40 | 18.60 | 18.60 | 600 |
11 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 209 |
10 Jun 2024 | 14.69 | 17.90 | 11.05 | 16.50 | 16.50 | 1,500 |
07 Jun 2024 | 11.95 | 14.64 | 11.76 | 14.50 | 14.50 | 43,093 |
06 Jun 2024 | 11.21 | 14.75 | 10.95 | 11.90 | 11.90 | 60,518 |
05 Jun 2024 | 10.05 | 14.80 | 9.55 | 11.00 | 11.00 | 18,939 |
04 Jun 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11,102 |
03 Jun 2024 | 9.00 | 9.26 | 8.99 | 9.26 | 9.26 | 11,742 |
31 May 2024 | 8.26 | 9.20 | 8.00 | 9.20 | 9.20 | 23,928 |
30 May 2024 | 8.27 | 8.78 | 7.60 | 8.50 | 8.50 | 64,139 |
29 May 2024 | 7.79 | 8.35 | 7.57 | 8.26 | 8.26 | 12,561 |
28 May 2024 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 119,571 |
24 May 2024 | 6.50 | 6.80 | 5.95 | 6.80 | 6.80 | 57,000 |
23 May 2024 | 5.50 | 6.18 | 5.50 | 6.18 | 6.18 | 400 |
22 May 2024 | 4.80 | 4.99 | 4.39 | 4.94 | 4.94 | 5,948 |
21 May 2024 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | 200 |
20 May 2024 | 3.98 | 3.99 | 3.00 | 3.99 | 3.99 | 300 |
17 May 2024 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 200 |
16 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
15 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
14 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
13 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
10 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
09 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
08 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
07 May 2024 | 3.50 | 3.50 | 3.00 | 3.00 | 3.00 | 463 |
06 May 2024 | 6.90 | 7.50 | 4.64 | 4.71 | 4.71 | 5,143 |
03 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
02 May 2024 | 7.70 | 8.80 | 7.70 | 8.80 | 8.80 | 345 |
01 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 101 |
30 Apr 2024 | 8.00 | 8.99 | 8.00 | 8.96 | 8.96 | 3,150 |
29 Apr 2024 | 5.79 | 9.25 | 4.50 | 8.00 | 8.00 | 13,386 |
26 Apr 2024 | 3.99 | 6.13 | 3.99 | 6.13 | 6.13 | 1,200 |
25 Apr 2024 | 2.88 | 4.00 | 2.88 | 4.00 | 4.00 | 263 |
24 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 849 |
23 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 100 |
22 Apr 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 100 |
19 Apr 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 100 |
18 Apr 2024 | 3.68 | 5.00 | 3.68 | 4.26 | 4.26 | 5,725 |
17 Apr 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 100 |
16 Apr 2024 | 2.75 | 2.86 | 2.75 | 2.85 | 2.85 | 900 |
15 Apr 2024 | 4.20 | 4.20 | 2.10 | 2.17 | 2.17 | 1,600 |
12 Apr 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
11 Apr 2024 | 3.49 | 4.20 | 3.49 | 4.20 | 4.20 | 600 |
10 Apr 2024 | 3.31 | 3.49 | 2.99 | 3.49 | 3.49 | 2,050 |
09 Apr 2024 | 2.88 | 3.30 | 2.87 | 3.30 | 3.30 | 900 |
08 Apr 2024 | 1.26 | 4.00 | 1.26 | 4.00 | 4.00 | 1,500 |
05 Apr 2024 | 1.00 | 1.27 | 1.00 | 1.25 | 1.25 | 1,680 |
04 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
03 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
02 Apr 2024 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 5,075 |
01 Apr 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3,145 |
28 Mar 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 3,500 |
27 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
26 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
25 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
22 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
21 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
20 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
19 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
18 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
15 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
14 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
13 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
12 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
11 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
08 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
07 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
06 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
05 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
04 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
01 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
29 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
28 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
27 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
26 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
23 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
22 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
21 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
20 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
16 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
15 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
14 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
13 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
12 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
09 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
08 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
07 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
06 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
05 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 70,000 |
02 Feb 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
01 Feb 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
31 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
30 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
29 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
26 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
25 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
24 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |