Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.1200 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | 2,703,100 |
27 Jun 2024 | 2.1000 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | 1,588,200 |
26 Jun 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
25 Jun 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 5,065,200 |
24 Jun 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
21 Jun 2024 | 1.9200 | 2.0400 | 1.9200 | 2.0400 | 2.0400 | 3,606,900 |
20 Jun 2024 | 1.9400 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 1,786,300 |
19 Jun 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 5,686,300 |
18 Jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
17 Jun 2024 | 1.9500 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 9,979,700 |
14 Jun 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9300 | 1.9300 | 2,902,500 |
13 Jun 2024 | 1.9200 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 1,165,900 |
12 Jun 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 1,447,900 |
11 Jun 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 1,512,500 |
10 Jun 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 1,909,000 |
07 Jun 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 1,605,900 |
06 Jun 2024 | 1.8700 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 1,299,400 |
05 Jun 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 1,658,800 |
04 Jun 2024 | 1.9400 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 2,027,600 |
31 May 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 1,286,000 |
30 May 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 1,706,300 |
29 May 2024 | 1.9700 | 1.9800 | 1.8500 | 1.8900 | 1.8900 | 5,036,300 |
28 May 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 1,299,400 |
27 May 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0000 | 2.0000 | 1,311,800 |
24 May 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 471,400 |
23 May 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 2,035,300 |
21 May 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 788,300 |
20 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
17 May 2024 | 2.0400 | 2.0600 | 1.9700 | 1.9800 | 1.9800 | 1,593,100 |
16 May 2024 | 2.0000 | 2.0800 | 1.9900 | 2.0400 | 2.0400 | 2,751,200 |
15 May 2024 | 1.9600 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 2,860,500 |
14 May 2024 | 2.0600 | 2.0800 | 1.9600 | 1.9700 | 1.9700 | 7,727,400 |
13 May 2024 | 1.9800 | 2.1200 | 1.9800 | 2.0400 | 2.0400 | 13,378,000 |
10 May 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 1,333,300 |
09 May 2024 | 1.9900 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 2,665,600 |
08 May 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 1,261,700 |
07 May 2024 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | - |
07 May 2024 | 0.04 Dividend | |||||
07 May 2024 | 26:25 Stock split | |||||
03 May 2024 | 1.8654 | 1.8846 | 1.8365 | 1.8365 | 1.7965 | 1,857,336 |
02 May 2024 | 1.9423 | 1.9423 | 1.9423 | 1.9423 | 1.9000 | - |
30 Apr 2024 | 1.9615 | 1.9615 | 1.8942 | 1.9423 | 1.9000 | 2,566,512 |
29 Apr 2024 | 1.9808 | 2.0000 | 1.9038 | 1.9423 | 1.9000 | 2,475,408 |
26 Apr 2024 | 1.9808 | 2.0192 | 1.9231 | 1.9423 | 1.9000 | 1,615,952 |
25 Apr 2024 | 1.9135 | 1.9808 | 1.8750 | 1.9808 | 1.9376 | 4,449,328 |
24 Apr 2024 | 1.8654 | 1.9423 | 1.8654 | 1.9423 | 1.9000 | 6,930,976 |
23 Apr 2024 | 1.8365 | 1.8846 | 1.8365 | 1.8558 | 1.8154 | 3,073,928 |
22 Apr 2024 | 1.8173 | 1.8654 | 1.8077 | 1.8365 | 1.7965 | 3,512,912 |
19 Apr 2024 | 1.7788 | 1.7788 | 1.7788 | 1.7788 | 1.7401 | - |
18 Apr 2024 | 1.7981 | 1.8269 | 1.7500 | 1.7788 | 1.7401 | 4,938,856 |
17 Apr 2024 | 1.7596 | 1.7596 | 1.7596 | 1.7596 | 1.7213 | - |
11 Apr 2024 | 1.7404 | 1.7788 | 1.7212 | 1.7596 | 1.7213 | 2,331,576 |
10 Apr 2024 | 1.7596 | 1.7885 | 1.7019 | 1.7308 | 1.6931 | 2,270,944 |
09 Apr 2024 | 1.7115 | 1.7981 | 1.7115 | 1.7596 | 1.7213 | 3,847,896 |
05 Apr 2024 | 1.7019 | 1.7115 | 1.6538 | 1.7115 | 1.6743 | 1,525,992 |
04 Apr 2024 | 1.6923 | 1.7308 | 1.6635 | 1.7115 | 1.6743 | 2,255,864 |
03 Apr 2024 | 1.6827 | 1.7212 | 1.6538 | 1.6827 | 1.6460 | 2,458,456 |
02 Apr 2024 | 1.6442 | 1.6827 | 1.6442 | 1.6635 | 1.6272 | 1,470,872 |
01 Apr 2024 | 1.5865 | 1.6442 | 1.5865 | 1.6250 | 1.5896 | 1,095,952 |
29 Mar 2024 | 1.5962 | 1.6058 | 1.5769 | 1.5769 | 1.5426 | 544,752 |
28 Mar 2024 | 1.6058 | 1.6058 | 1.6058 | 1.6058 | 1.5708 | - |
27 Mar 2024 | 1.5962 | 1.6058 | 1.5577 | 1.6058 | 1.5708 | 371,488 |
26 Mar 2024 | 1.5865 | 1.6058 | 1.5769 | 1.5865 | 1.5520 | 254,384 |
25 Mar 2024 | 1.5769 | 1.6154 | 1.5769 | 1.5865 | 1.5520 | 419,120 |
22 Mar 2024 | 1.5962 | 1.5962 | 1.5962 | 1.5962 | 1.5614 | - |
21 Mar 2024 | 1.6058 | 1.6250 | 1.5385 | 1.5962 | 1.5614 | 1,798,056 |
20 Mar 2024 | 1.6442 | 1.6635 | 1.5673 | 1.5769 | 1.5426 | 1,578,616 |
19 Mar 2024 | 1.6442 | 1.6827 | 1.6346 | 1.6442 | 1.6084 | 751,504 |
18 Mar 2024 | 1.7212 | 1.7212 | 1.6250 | 1.6635 | 1.6272 | 2,396,992 |
15 Mar 2024 | 1.7212 | 1.7404 | 1.7019 | 1.7212 | 1.6837 | 706,160 |
14 Mar 2024 | 1.7500 | 1.7596 | 1.7115 | 1.7212 | 1.6837 | 3,716,752 |
13 Mar 2024 | 1.6731 | 1.7596 | 1.6635 | 1.7404 | 1.7025 | 6,107,816 |
12 Mar 2024 | 1.5962 | 1.5962 | 1.5962 | 1.5962 | 1.5614 | - |
11 Mar 2024 | 1.5385 | 1.6058 | 1.5385 | 1.5962 | 1.5614 | 1,753,648 |
08 Mar 2024 | 1.5288 | 1.5577 | 1.5288 | 1.5385 | 1.5050 | 482,144 |
07 Mar 2024 | 1.5577 | 1.5577 | 1.5288 | 1.5385 | 1.5050 | 451,672 |
06 Mar 2024 | 1.5192 | 1.5673 | 1.5192 | 1.5385 | 1.5050 | 1,338,064 |
05 Mar 2024 | 1.5288 | 1.5481 | 1.5000 | 1.5192 | 1.4861 | 1,214,096 |
04 Mar 2024 | 1.5673 | 1.5673 | 1.5385 | 1.5385 | 1.5050 | 1,518,088 |
01 Mar 2024 | 1.5865 | 1.5865 | 1.5192 | 1.5673 | 1.5332 | 2,233,920 |
29 Feb 2024 | 1.6346 | 1.6346 | 1.5577 | 1.5673 | 1.5332 | 5,762,536 |
28 Feb 2024 | 1.7596 | 1.7885 | 1.6538 | 1.6538 | 1.6178 | 6,231,160 |
27 Feb 2024 | 1.7404 | 1.7981 | 1.7212 | 1.7596 | 1.7213 | 9,053,512 |
23 Feb 2024 | 1.7212 | 1.7885 | 1.6923 | 1.7596 | 1.7213 | 10,098,504 |
22 Feb 2024 | 1.7308 | 1.7596 | 1.6731 | 1.7115 | 1.6743 | 11,031,280 |
21 Feb 2024 | 1.8173 | 1.8173 | 1.6635 | 1.7115 | 1.6743 | 13,394,680 |
20 Feb 2024 | 1.8558 | 1.8942 | 1.7115 | 1.7788 | 1.7401 | 15,356,640 |
19 Feb 2024 | 1.8269 | 2.0385 | 1.7596 | 1.8750 | 1.8342 | 57,980,832 |
16 Feb 2024 | 1.6058 | 1.6058 | 1.5673 | 1.5865 | 1.5520 | 986,232 |
15 Feb 2024 | 1.6154 | 1.6154 | 1.5962 | 1.6058 | 1.5708 | 457,496 |
14 Feb 2024 | 1.6154 | 1.6346 | 1.5962 | 1.6154 | 1.5802 | 1,097,408 |
13 Feb 2024 | 1.6442 | 1.6442 | 1.6154 | 1.6346 | 1.5990 | 977,808 |
12 Feb 2024 | 1.6154 | 1.6346 | 1.6058 | 1.6250 | 1.5896 | 353,288 |
09 Feb 2024 | 1.5962 | 1.6346 | 1.5962 | 1.6154 | 1.5802 | 459,472 |
08 Feb 2024 | 1.5962 | 1.6154 | 1.5962 | 1.5962 | 1.5614 | 351,416 |
07 Feb 2024 | 1.6250 | 1.6250 | 1.5962 | 1.6058 | 1.5708 | 756,912 |
06 Feb 2024 | 1.6058 | 1.6731 | 1.5865 | 1.6058 | 1.5708 | 2,350,400 |
05 Feb 2024 | 1.5865 | 1.6058 | 1.5769 | 1.5962 | 1.5614 | 328,640 |
02 Feb 2024 | 1.5865 | 1.6154 | 1.5769 | 1.5769 | 1.5426 | 507,312 |
01 Feb 2024 | 1.5769 | 1.5962 | 1.5673 | 1.5865 | 1.5520 | 618,592 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |