Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.1360 | 2.1360 | 2.0780 | 2.0780 | 2.0780 | - |
27 Jun 2024 | 2.0400 | 2.1320 | 2.0180 | 2.1320 | 2.1320 | - |
26 Jun 2024 | 2.1100 | 2.1100 | 2.0420 | 2.0420 | 2.0420 | - |
25 Jun 2024 | 2.1600 | 2.1720 | 2.0960 | 2.0960 | 2.0960 | - |
24 Jun 2024 | 2.1440 | 2.1760 | 2.1040 | 2.1640 | 2.1640 | - |
21 Jun 2024 | 2.1400 | 2.1580 | 2.1220 | 2.1380 | 2.1380 | - |
20 Jun 2024 | 2.1880 | 2.1880 | 2.1260 | 2.1380 | 2.1380 | - |
19 Jun 2024 | 2.1140 | 2.1980 | 2.1140 | 2.1800 | 2.1800 | - |
18 Jun 2024 | 2.0520 | 2.1120 | 1.9890 | 2.1120 | 2.1120 | - |
17 Jun 2024 | 2.0220 | 2.0320 | 2.0060 | 2.0180 | 2.0180 | - |
14 Jun 2024 | 2.0080 | 2.0180 | 2.0040 | 2.0180 | 2.0180 | - |
13 Jun 2024 | 2.1920 | 2.1920 | 1.9990 | 1.9990 | 1.9990 | - |
12 Jun 2024 | 2.2000 | 2.2080 | 2.0980 | 2.2000 | 2.2000 | - |
11 Jun 2024 | 1.9998 | 2.2375 | 1.9998 | 2.1895 | 2.1895 | - |
10 Jun 2024 | 2.0015 | 2.0035 | 1.9870 | 1.9960 | 1.9960 | - |
07 Jun 2024 | 1.9470 | 2.0075 | 1.9470 | 2.0075 | 2.0075 | - |
06 Jun 2024 | 2.0255 | 2.0255 | 1.9520 | 1.9520 | 1.9520 | - |
05 Jun 2024 | 2.1105 | 2.1105 | 2.0225 | 2.0225 | 2.0225 | - |
04 Jun 2024 | 2.1820 | 2.1820 | 2.0635 | 2.1010 | 2.1010 | - |
03 Jun 2024 | 2.2480 | 2.2480 | 2.1805 | 2.1810 | 2.1810 | - |
31 May 2024 | 2.2290 | 2.2290 | 2.1950 | 2.2235 | 2.2235 | - |
30 May 2024 | 2.2295 | 2.2390 | 2.2255 | 2.2255 | 2.2255 | - |
29 May 2024 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | - |
28 May 2024 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | - |
27 May 2024 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | - |
24 May 2024 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | - |
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 | 3.0581 | 3.0581 | 2.8542 | 2.9052 | 2.3573 | - |
21 May 2024 | 2.9561 | 2.9561 | 2.8797 | 2.9561 | 2.3986 | - |
20 May 2024 | 2.8542 | 3.0071 | 2.8542 | 2.9306 | 2.3779 | - |
17 May 2024 | 2.6758 | 2.8542 | 2.6758 | 2.8542 | 2.3159 | - |
16 May 2024 | 2.7013 | 2.7013 | 2.6503 | 2.6503 | 2.1505 | - |
15 May 2024 | 2.6758 | 2.7013 | 2.6248 | 2.6503 | 2.1505 | - |
14 May 2024 | 2.6503 | 2.6503 | 2.6248 | 2.6503 | 2.1505 | - |
13 May 2024 | 2.5994 | 2.6503 | 2.5994 | 2.6248 | 2.1298 | - |
10 May 2024 | 2.5229 | 2.5739 | 2.4974 | 2.5739 | 2.0884 | - |
09 May 2024 | 2.5102 | 2.5102 | 2.4592 | 2.5102 | 2.0368 | - |
08 May 2024 | 2.4974 | 2.5102 | 2.4847 | 2.4974 | 2.0264 | - |
07 May 2024 | 2.5356 | 2.5356 | 2.4974 | 2.5102 | 2.0368 | - |
06 May 2024 | 2.4974 | 2.5356 | 2.4974 | 2.5356 | 2.0574 | - |
03 May 2024 | 2.4337 | 2.5102 | 2.4082 | 2.4974 | 2.0264 | - |
02 May 2024 | 2.4847 | 2.4847 | 2.4210 | 2.4210 | 1.9644 | - |
30 Apr 2024 | 2.5229 | 2.5229 | 2.4974 | 2.4974 | 2.0264 | - |
29 Apr 2024 | 2.5356 | 2.5739 | 2.4847 | 2.5229 | 2.0471 | 3,139 |
26 Apr 2024 | 2.4974 | 2.5484 | 2.4974 | 2.5229 | 2.0471 | - |
25 Apr 2024 | 2.4974 | 2.5102 | 2.4974 | 2.5102 | 2.0368 | - |
24 Apr 2024 | 2.5356 | 2.5356 | 2.4592 | 2.4974 | 2.0264 | - |
23 Apr 2024 | 2.4847 | 2.5229 | 2.4210 | 2.5102 | 2.0368 | - |
22 Apr 2024 | 2.4465 | 2.4847 | 2.4465 | 2.4719 | 2.0057 | - |
19 Apr 2024 | 2.3827 | 2.4337 | 2.3827 | 2.4337 | 1.9747 | - |
18 Apr 2024 | 2.4210 | 2.4210 | 2.3955 | 2.3955 | 1.9437 | - |
17 Apr 2024 | 2.3955 | 2.4337 | 2.3827 | 2.4337 | 1.9747 | - |
16 Apr 2024 | 2.4337 | 2.4337 | 2.3955 | 2.3955 | 1.9437 | - |
15 Apr 2024 | 2.5739 | 2.5739 | 2.4465 | 2.4465 | 1.9851 | - |
12 Apr 2024 | 2.5484 | 2.5484 | 2.5356 | 2.5484 | 2.0678 | - |
11 Apr 2024 | 2.5484 | 2.5484 | 2.5356 | 2.5356 | 2.0574 | - |
10 Apr 2024 | 2.5484 | 2.5739 | 2.5356 | 2.5484 | 2.0678 | - |
09 Apr 2024 | 2.5356 | 2.5739 | 2.5356 | 2.5484 | 2.0678 | - |
08 Apr 2024 | 2.4719 | 2.5739 | 2.4719 | 2.5484 | 2.0678 | - |
05 Apr 2024 | 2.4719 | 2.5484 | 2.4719 | 2.5229 | 2.0471 | - |
04 Apr 2024 | 2.5739 | 2.5739 | 2.5102 | 2.5102 | 2.0368 | - |
03 Apr 2024 | 2.5356 | 2.5739 | 2.5356 | 2.5739 | 2.0884 | - |
02 Apr 2024 | 2.5994 | 2.5994 | 2.5102 | 2.5356 | 2.0574 | - |
28 Mar 2024 | 2.4847 | 2.6248 | 2.4847 | 2.5994 | 2.1091 | - |
27 Mar 2024 | 2.4210 | 2.4847 | 2.4210 | 2.4847 | 2.0161 | - |
26 Mar 2024 | 2.4082 | 2.4337 | 2.3827 | 2.4337 | 1.9747 | - |
25 Mar 2024 | 2.3827 | 2.3955 | 2.3318 | 2.3955 | 1.9437 | - |
22 Mar 2024 | 2.2935 | 2.3827 | 2.2935 | 2.3827 | 1.9334 | - |
21 Mar 2024 | 2.2935 | 2.3190 | 2.2681 | 2.3063 | 1.8713 | - |
20 Mar 2024 | 2.1406 | 2.2681 | 2.1406 | 2.2681 | 1.8403 | - |
19 Mar 2024 | 2.0897 | 2.1406 | 2.0897 | 2.1406 | 1.7369 | - |
18 Mar 2024 | 1.9495 | 2.0897 | 1.9495 | 2.0769 | 1.6852 | - |
15 Mar 2024 | 1.9495 | 1.9623 | 1.9368 | 1.9623 | 1.5922 | - |
14 Mar 2024 | 1.8858 | 1.9368 | 1.8731 | 1.9368 | 1.5715 | - |
13 Mar 2024 | 1.8476 | 1.8858 | 1.8348 | 1.8858 | 1.5301 | - |
12 Mar 2024 | 1.8476 | 1.8476 | 1.8221 | 1.8348 | 1.4888 | - |
11 Mar 2024 | 1.7966 | 1.8221 | 1.7839 | 1.8221 | 1.4785 | - |
08 Mar 2024 | 1.7966 | 1.8221 | 1.7966 | 1.7966 | 1.4578 | - |
07 Mar 2024 | 1.8221 | 1.8348 | 1.7966 | 1.7966 | 1.4578 | - |
06 Mar 2024 | 1.7456 | 1.8221 | 1.7456 | 1.8221 | 1.4785 | - |
05 Mar 2024 | 1.7839 | 1.7839 | 1.7456 | 1.7456 | 1.4164 | - |
04 Mar 2024 | 1.7839 | 1.8094 | 1.7711 | 1.7839 | 1.4474 | - |
01 Mar 2024 | 1.7329 | 1.7839 | 1.6947 | 1.7839 | 1.4474 | - |
29 Feb 2024 | 1.7202 | 1.7329 | 1.7074 | 1.7202 | 1.3957 | - |
28 Feb 2024 | 1.7202 | 1.7329 | 1.7074 | 1.7202 | 1.3957 | - |
27 Feb 2024 | 1.6819 | 1.7456 | 1.6692 | 1.7074 | 1.3854 | - |
26 Feb 2024 | 1.6819 | 1.6947 | 1.6565 | 1.6819 | 1.3647 | - |
23 Feb 2024 | 1.6947 | 1.6947 | 1.6437 | 1.6819 | 1.3647 | - |
22 Feb 2024 | 1.7202 | 1.7202 | 1.6692 | 1.6947 | 1.3751 | - |
21 Feb 2024 | 1.6819 | 1.7074 | 1.6310 | 1.7074 | 1.3854 | - |
20 Feb 2024 | 1.7456 | 1.7456 | 1.6692 | 1.6692 | 1.3544 | - |
19 Feb 2024 | 1.7839 | 1.7839 | 1.7456 | 1.7456 | 1.4164 | - |
16 Feb 2024 | 1.8094 | 1.8094 | 1.7584 | 1.7711 | 1.4371 | - |
15 Feb 2024 | 1.8348 | 1.8348 | 1.7711 | 1.7966 | 1.4578 | - |
14 Feb 2024 | 1.7966 | 1.8476 | 1.7839 | 1.8094 | 1.4681 | - |
13 Feb 2024 | 1.7966 | 1.8731 | 1.7966 | 1.7966 | 1.4578 | - |
12 Feb 2024 | 1.7839 | 1.7966 | 1.7456 | 1.7966 | 1.4578 | - |
09 Feb 2024 | 1.8476 | 1.8476 | 1.7839 | 1.7839 | 1.4474 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |