Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 4,500 |
26 Jun 2024 | 1.0050 | 1.0050 | 0.9820 | 0.9900 | 0.9900 | 25,500 |
25 Jun 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 16,500 |
24 Jun 2024 | 1.0300 | 1.0500 | 1.0250 | 1.0250 | 1.0250 | 13,500 |
21 Jun 2024 | 1.0450 | 1.0500 | 1.0250 | 1.0250 | 1.0250 | 21,000 |
20 Jun 2024 | 1.1000 | 1.1000 | 1.0250 | 1.0300 | 1.0300 | 58,500 |
19 Jun 2024 | 1.0350 | 1.1750 | 1.0050 | 1.0900 | 1.0900 | 243,000 |
18 Jun 2024 | 1.0050 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 12,000 |
17 Jun 2024 | 1.0800 | 1.0800 | 1.0150 | 1.0350 | 1.0350 | 33,000 |
14 Jun 2024 | 0.9860 | 1.0050 | 0.9860 | 1.0000 | 1.0000 | 6,000 |
13 Jun 2024 | 0.9840 | 0.9840 | 0.9660 | 0.9800 | 0.9800 | 16,500 |
12 Jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
11 Jun 2024 | 0.9920 | 1.0050 | 0.9900 | 0.9900 | 0.9900 | 12,000 |
10 Jun 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
07 Jun 2024 | 0.9800 | 1.0300 | 0.9740 | 1.0200 | 1.0200 | 18,000 |
06 Jun 2024 | 0.9940 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 27,000 |
05 Jun 2024 | 1.0000 | 1.0200 | 0.9880 | 1.0150 | 1.0150 | 13,500 |
04 Jun 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 |
03 Jun 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 3,000 |
31 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
30 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 |
29 May 2024 | 0.9860 | 1.0050 | 0.9640 | 0.9800 | 0.9800 | 30,000 |
28 May 2024 | 1.0050 | 1.0050 | 0.9900 | 1.0000 | 1.0000 | 13,500 |
27 May 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 21,000 |
24 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0250 | 1.0250 | 19,500 |
23 May 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 4,500 |
22 May 2024 | 1.0900 | 1.0900 | 1.0350 | 1.0450 | 1.0450 | 57,000 |
21 May 2024 | 1.0950 | 1.1350 | 1.0950 | 1.1100 | 1.1100 | 46,500 |
20 May 2024 | 1.0600 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 15,000 |
20 May 2024 | 15:14 Stock split | |||||
17 May 2024 | 0.9847 | 1.0453 | 0.9847 | 0.9940 | 0.9940 | 131,785 |
16 May 2024 | 0.9753 | 1.0547 | 0.9380 | 0.9800 | 0.9800 | 200,892 |
15 May 2024 | 0.9753 | 0.9753 | 0.9520 | 0.9660 | 0.9660 | 30,535 |
14 May 2024 | 0.9333 | 0.9707 | 0.9072 | 0.9567 | 0.9567 | 36,964 |
13 May 2024 | 0.9333 | 0.9380 | 0.9277 | 0.9277 | 0.9277 | 8,035 |
10 May 2024 | 0.9520 | 0.9660 | 0.9240 | 0.9240 | 0.9240 | 20,892 |
09 May 2024 | 0.9147 | 1.0033 | 0.9147 | 0.9333 | 0.9333 | 89,999 |
08 May 2024 | 0.8979 | 0.9147 | 0.8773 | 0.9128 | 0.9128 | 32,142 |
07 May 2024 | 0.8717 | 0.8867 | 0.8717 | 0.8867 | 0.8867 | 8,035 |
06 May 2024 | 0.8549 | 0.9165 | 0.8549 | 0.8848 | 0.8848 | 51,428 |
03 May 2024 | 0.8587 | 0.9091 | 0.8363 | 0.8493 | 0.8493 | 75,535 |
02 May 2024 | 0.8437 | 0.8605 | 0.8419 | 0.8605 | 0.8605 | 8,035 |
30 Apr 2024 | 0.8587 | 0.8587 | 0.8493 | 0.8493 | 0.8493 | 3,214 |
29 Apr 2024 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | - |
26 Apr 2024 | 0.8493 | 0.8624 | 0.8493 | 0.8624 | 0.8624 | 9,642 |
25 Apr 2024 | 0.8587 | 0.8587 | 0.8213 | 0.8456 | 0.8456 | 86,785 |
24 Apr 2024 | 0.8717 | 0.8867 | 0.8624 | 0.8624 | 0.8624 | 30,535 |
23 Apr 2024 | 0.9035 | 0.9091 | 0.8605 | 0.8867 | 0.8867 | 70,714 |
22 Apr 2024 | 0.9109 | 0.9221 | 0.9035 | 0.9035 | 0.9035 | 22,499 |
19 Apr 2024 | 0.9333 | 0.9333 | 0.9240 | 0.9240 | 0.9240 | 11,250 |
18 Apr 2024 | 0.9333 | 0.9333 | 0.9333 | 0.9333 | 0.9333 | - |
17 Apr 2024 | 0.9333 | 0.9333 | 0.9333 | 0.9333 | 0.9333 | 3,214 |
16 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 1,607 |
15 Apr 2024 | 0.9847 | 0.9847 | 0.9707 | 0.9707 | 0.9707 | 11,250 |
12 Apr 2024 | 0.9847 | 0.9847 | 0.9753 | 0.9753 | 0.9753 | 4,821 |
11 Apr 2024 | 0.9893 | 0.9893 | 0.9893 | 0.9893 | 0.9893 | 1,607 |
10 Apr 2024 | 1.0033 | 1.0033 | 0.9893 | 0.9893 | 0.9893 | 17,678 |
09 Apr 2024 | 1.0173 | 1.0267 | 0.9753 | 1.0033 | 1.0033 | 33,749 |
08 Apr 2024 | 0.9567 | 1.0173 | 0.9240 | 1.0173 | 1.0173 | 46,607 |
05 Apr 2024 | 0.9660 | 0.9893 | 0.9520 | 0.9847 | 0.9847 | 17,678 |
04 Apr 2024 | 0.9613 | 0.9613 | 0.9473 | 0.9520 | 0.9520 | 6,428 |
03 Apr 2024 | 0.9520 | 0.9707 | 0.9520 | 0.9707 | 0.9707 | 8,035 |
02 Apr 2024 | 0.9800 | 1.0547 | 0.9240 | 0.9660 | 0.9660 | 151,071 |
28 Mar 2024 | 0.9520 | 0.9707 | 0.9427 | 0.9520 | 0.9520 | 14,464 |
27 Mar 2024 | 0.9520 | 0.9800 | 0.9427 | 0.9800 | 0.9800 | 19,285 |
26 Mar 2024 | 0.9427 | 0.9613 | 0.9240 | 0.9613 | 0.9613 | 9,642 |
25 Mar 2024 | 0.9520 | 0.9520 | 0.9427 | 0.9427 | 0.9427 | 8,035 |
22 Mar 2024 | 0.9333 | 0.9427 | 0.9333 | 0.9427 | 0.9427 | 3,214 |
21 Mar 2024 | 0.9240 | 0.9333 | 0.9240 | 0.9333 | 0.9333 | 6,428 |
20 Mar 2024 | 0.9100 | 0.9147 | 0.9053 | 0.9147 | 0.9147 | 6,428 |
19 Mar 2024 | 0.9333 | 0.9333 | 0.9333 | 0.9333 | 0.9333 | 3,214 |
18 Mar 2024 | 0.9287 | 0.9333 | 0.9007 | 0.9147 | 0.9147 | 11,250 |
15 Mar 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 1,607 |
14 Mar 2024 | 0.9520 | 0.9520 | 0.9053 | 0.9053 | 0.9053 | 16,071 |
13 Mar 2024 | 0.9520 | 1.0080 | 0.9287 | 0.9520 | 0.9520 | 75,535 |
12 Mar 2024 | 0.8960 | 0.9287 | 0.8913 | 0.8960 | 0.8960 | 14,464 |
11 Mar 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 1,607 |
08 Mar 2024 | 0.8960 | 0.8960 | 0.8820 | 0.8820 | 0.8820 | 32,142 |
07 Mar 2024 | 0.9240 | 0.9240 | 0.8587 | 0.8913 | 0.8913 | 16,071 |
06 Mar 2024 | 0.9287 | 0.9707 | 0.9240 | 0.9240 | 0.9240 | 17,678 |
05 Mar 2024 | 0.8960 | 0.9053 | 0.8867 | 0.9053 | 0.9053 | 14,464 |
04 Mar 2024 | 0.8913 | 0.9147 | 0.8867 | 0.9147 | 0.9147 | 12,857 |
01 Mar 2024 | 0.9193 | 0.9240 | 0.9007 | 0.9007 | 0.9007 | 14,464 |
29 Feb 2024 | 0.9147 | 0.9147 | 0.8960 | 0.9100 | 0.9100 | 9,642 |
28 Feb 2024 | 0.9287 | 0.9707 | 0.9147 | 0.9193 | 0.9193 | 16,071 |
27 Feb 2024 | 0.9427 | 0.9427 | 0.9147 | 0.9287 | 0.9287 | 11,250 |
26 Feb 2024 | 0.9427 | 0.9707 | 0.9427 | 0.9707 | 0.9707 | 8,035 |
23 Feb 2024 | 0.9613 | 0.9707 | 0.9427 | 0.9707 | 0.9707 | 6,428 |
22 Feb 2024 | 0.9707 | 0.9707 | 0.9613 | 0.9707 | 0.9707 | 9,642 |
21 Feb 2024 | 0.9707 | 1.0547 | 0.9613 | 0.9707 | 0.9707 | 35,357 |
20 Feb 2024 | 0.9707 | 0.9707 | 0.9707 | 0.9707 | 0.9707 | 3,214 |
19 Feb 2024 | 0.9613 | 0.9613 | 0.9613 | 0.9613 | 0.9613 | - |
16 Feb 2024 | 0.9987 | 0.9987 | 0.9613 | 0.9613 | 0.9613 | 8,035 |
15 Feb 2024 | 1.0080 | 1.0173 | 0.9893 | 0.9893 | 0.9893 | 6,428 |
14 Feb 2024 | 0.9987 | 1.0080 | 0.9987 | 1.0080 | 1.0080 | 3,214 |
13 Feb 2024 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | 1,607 |
12 Feb 2024 | 0.9707 | 0.9987 | 0.9707 | 0.9800 | 0.9800 | 14,464 |
09 Feb 2024 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | - |
08 Feb 2024 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | 3,214 |
07 Feb 2024 | 1.0267 | 1.0267 | 0.9987 | 1.0080 | 1.0080 | 20,892 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |