Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.4560 | 1.4580 | 1.4560 | 1.4580 | 1.4580 | 800 |
27 Jun 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
26 Jun 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
25 Jun 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
24 Jun 2024 | 1.5420 | 1.5420 | 1.5380 | 1.5380 | 1.5380 | 200 |
21 Jun 2024 | 1.6280 | 1.6880 | 1.5720 | 1.5980 | 1.5980 | 7,260 |
20 Jun 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 932 |
19 Jun 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
18 Jun 2024 | 1.4780 | 1.4780 | 1.4760 | 1.4760 | 1.4760 | 1,000 |
17 Jun 2024 | 1.5680 | 1.5680 | 1.5060 | 1.5660 | 1.5660 | 919 |
14 Jun 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
13 Jun 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
12 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
11 Jun 2024 | 1.5080 | 1.5080 | 1.5000 | 1.5000 | 1.5000 | 8,326 |
10 Jun 2024 | 1.5660 | 1.5660 | 1.5060 | 1.5060 | 1.5060 | 500 |
07 Jun 2024 | 1.6760 | 1.7360 | 1.6760 | 1.7360 | 1.7360 | 600 |
06 Jun 2024 | 1.5960 | 1.6940 | 1.5960 | 1.6940 | 1.6940 | 600 |
05 Jun 2024 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | - |
04 Jun 2024 | 1.5358 | 1.5358 | 1.5354 | 1.5354 | 1.5354 | 4,000 |
03 Jun 2024 | 1.5580 | 1.5874 | 1.5480 | 1.5874 | 1.5874 | 5,500 |
31 May 2024 | 1.6400 | 1.6402 | 1.6230 | 1.6230 | 1.6230 | 1,514 |
30 May 2024 | 1.6372 | 1.6372 | 1.6372 | 1.6372 | 1.6372 | - |
29 May 2024 | 1.7236 | 1.7860 | 1.7002 | 1.7002 | 1.7002 | 209 |
28 May 2024 | 1.7852 | 1.7852 | 1.7806 | 1.7806 | 1.7806 | 500 |
27 May 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
24 May 2024 | 1.7700 | 1.7700 | 1.7332 | 1.7332 | 1.7332 | 250 |
23 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
22 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
22 May 2024 | 1:5 Stock split | |||||
21 May 2024 | 1.8100 | 1.9050 | 1.8100 | 1.9050 | 1.9050 | 1,090 |
20 May 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8125 | 1.8125 | 5,841 |
17 May 2024 | 1.6750 | 1.7775 | 1.6750 | 1.7775 | 1.7775 | 8,537 |
16 May 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 420 |
15 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
14 May 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | - |
13 May 2024 | 1.4950 | 1.5500 | 1.4950 | 1.5500 | 1.5500 | 3,000 |
10 May 2024 | 1.5450 | 1.6300 | 1.5150 | 1.6300 | 1.6300 | 3,200 |
09 May 2024 | 1.4425 | 1.4425 | 1.4425 | 1.4425 | 1.4425 | - |
08 May 2024 | 1.5075 | 1.5075 | 1.4400 | 1.4400 | 1.4400 | 660 |
07 May 2024 | 1.4625 | 1.5625 | 1.4625 | 1.5625 | 1.5625 | 440 |
06 May 2024 | 1.4625 | 1.5950 | 1.4625 | 1.5950 | 1.5950 | 209 |
03 May 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 1,150 |
02 May 2024 | 1.4825 | 1.4825 | 1.4825 | 1.4825 | 1.4825 | - |
30 Apr 2024 | 1.5550 | 1.5550 | 1.5000 | 1.5000 | 1.5000 | 10,040 |
29 Apr 2024 | 1.4550 | 1.5550 | 1.4550 | 1.5050 | 1.5050 | 1,060 |
26 Apr 2024 | 1.4375 | 1.5350 | 1.4375 | 1.5350 | 1.5350 | 400 |
25 Apr 2024 | 1.3150 | 1.4650 | 1.3150 | 1.4650 | 1.4650 | 2,180 |
24 Apr 2024 | 1.3025 | 1.4025 | 1.2975 | 1.2975 | 1.2975 | 1,855 |
23 Apr 2024 | 1.2875 | 1.4175 | 1.2875 | 1.4175 | 1.4175 | 37 |
22 Apr 2024 | 1.2950 | 1.4225 | 1.2500 | 1.4225 | 1.4225 | 4,924 |
19 Apr 2024 | 1.2500 | 1.3225 | 1.2500 | 1.2525 | 1.2525 | 1,954 |
18 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
17 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
16 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
15 Apr 2024 | 1.2500 | 1.2525 | 1.2500 | 1.2525 | 1.2525 | 300 |
12 Apr 2024 | 1.2800 | 1.4175 | 1.2800 | 1.3125 | 1.3125 | 3,140 |
11 Apr 2024 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | - |
10 Apr 2024 | 1.2575 | 1.3500 | 1.2250 | 1.2250 | 1.2250 | 3,700 |
09 Apr 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
08 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 1,632 |
05 Apr 2024 | 1.2625 | 1.2625 | 1.2575 | 1.2575 | 1.2575 | 1,200 |
04 Apr 2024 | 1.2825 | 1.3950 | 1.2825 | 1.3950 | 1.3950 | 2,600 |
03 Apr 2024 | 1.2000 | 1.2650 | 1.2000 | 1.2650 | 1.2650 | 160 |
02 Apr 2024 | 1.1525 | 1.2000 | 1.1525 | 1.1650 | 1.1650 | 5,230 |
28 Mar 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
27 Mar 2024 | 0.9400 | 1.1050 | 0.9400 | 1.1050 | 1.1050 | 1,696 |
26 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
25 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
22 Mar 2024 | 1.0100 | 1.1050 | 1.0100 | 1.1050 | 1.1050 | 550 |
21 Mar 2024 | 0.9700 | 1.1050 | 0.9700 | 1.1050 | 1.1050 | 90 |
20 Mar 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
19 Mar 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
18 Mar 2024 | 0.9875 | 1.1000 | 0.9875 | 1.1000 | 1.1000 | 1,390 |
15 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
14 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
12 Mar 2024 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | 400 |
11 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
08 Mar 2024 | 1.0050 | 1.1350 | 1.0050 | 1.1350 | 1.1350 | 3,830 |
07 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
06 Mar 2024 | 1.0200 | 1.0750 | 1.0200 | 1.0750 | 1.0750 | 2,000 |
05 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
04 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
01 Mar 2024 | 0.9000 | 0.9975 | 0.9000 | 0.9975 | 0.9975 | 897 |
29 Feb 2024 | 0.8925 | 0.9500 | 0.8925 | 0.9250 | 0.9250 | 2,060 |
28 Feb 2024 | 0.8875 | 0.8925 | 0.8875 | 0.8925 | 0.8925 | 626 |
27 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
26 Feb 2024 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | - |
23 Feb 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
22 Feb 2024 | 0.9125 | 0.9150 | 0.9125 | 0.9150 | 0.9150 | 243 |
21 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
20 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
19 Feb 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 4,000 |
16 Feb 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
15 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
14 Feb 2024 | 0.9025 | 0.9975 | 0.9025 | 0.9975 | 0.9975 | 500 |
13 Feb 2024 | 0.9250 | 1.0150 | 0.9250 | 1.0150 | 1.0150 | 900 |
12 Feb 2024 | 0.9375 | 1.0350 | 0.9375 | 1.0350 | 1.0350 | 1,200 |
09 Feb 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
08 Feb 2024 | 0.9375 | 1.0000 | 0.9375 | 1.0000 | 1.0000 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |