Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.4360 | 1.4760 | 1.4360 | 1.4760 | 1.4760 | - |
27 Jun 2024 | 1.4580 | 1.4660 | 1.4580 | 1.4660 | 1.4660 | - |
26 Jun 2024 | 1.4020 | 1.4480 | 1.4000 | 1.4420 | 1.4420 | - |
25 Jun 2024 | 1.4520 | 1.4520 | 1.4040 | 1.4040 | 1.4040 | - |
24 Jun 2024 | 1.5420 | 1.5420 | 1.4740 | 1.4800 | 1.4800 | - |
21 Jun 2024 | 1.6180 | 1.6180 | 1.5260 | 1.5540 | 1.5540 | - |
20 Jun 2024 | 1.4920 | 1.5100 | 1.4920 | 1.5100 | 1.5100 | - |
19 Jun 2024 | 1.4500 | 1.4860 | 1.4500 | 1.4860 | 1.4860 | - |
18 Jun 2024 | 1.4500 | 1.4720 | 1.4500 | 1.4720 | 1.4720 | - |
17 Jun 2024 | 1.5000 | 1.5000 | 1.4380 | 1.4660 | 1.4660 | - |
14 Jun 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4280 | 1.4280 | 200 |
13 Jun 2024 | 1.4580 | 1.4620 | 1.3780 | 1.3980 | 1.3980 | - |
12 Jun 2024 | 1.4540 | 1.4940 | 1.4520 | 1.4940 | 1.4940 | 4,000 |
11 Jun 2024 | 1.5080 | 1.5100 | 1.4480 | 1.4740 | 1.4740 | - |
10 Jun 2024 | 1.5560 | 1.5560 | 1.5040 | 1.5040 | 1.5040 | - |
07 Jun 2024 | 1.6760 | 1.6760 | 1.5920 | 1.5920 | 1.5920 | - |
06 Jun 2024 | 1.5800 | 1.6814 | 1.5800 | 1.6622 | 1.6622 | 2,808 |
05 Jun 2024 | 1.5074 | 1.5122 | 1.4920 | 1.4920 | 1.4920 | - |
04 Jun 2024 | 1.5270 | 1.5272 | 1.4624 | 1.4624 | 1.4624 | - |
03 Jun 2024 | 1.5610 | 1.5610 | 1.5508 | 1.5532 | 1.5532 | 200 |
31 May 2024 | 1.6286 | 1.6344 | 1.6088 | 1.6344 | 1.6344 | - |
30 May 2024 | 1.6320 | 1.6320 | 1.6156 | 1.6224 | 1.6224 | - |
29 May 2024 | 1.7136 | 1.7160 | 1.6810 | 1.6816 | 1.6816 | - |
28 May 2024 | 1.7708 | 1.7708 | 1.6816 | 1.6816 | 1.6816 | - |
27 May 2024 | 1.7002 | 1.7968 | 1.6660 | 1.7968 | 1.7968 | 3,100 |
24 May 2024 | 1.7864 | 1.8500 | 1.6680 | 1.6686 | 1.6686 | 12 |
23 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
22 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
22 May 2024 | 1:5 Stock split | |||||
21 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
20 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
17 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
16 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
15 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
14 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
13 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
10 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
09 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
08 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
07 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
06 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
03 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
02 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
30 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
29 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
26 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
25 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
24 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
23 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
22 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
19 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
18 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
17 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
16 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
15 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
12 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
11 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
10 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
09 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
08 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
05 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
04 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
03 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
02 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
28 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
27 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
26 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
25 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
22 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
21 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
20 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
19 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
18 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
15 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
14 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
13 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
12 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
11 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
08 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
07 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
06 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
05 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
04 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
01 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
29 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
28 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
27 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
26 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
23 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
22 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
21 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
20 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
19 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
16 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
15 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
14 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
13 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
12 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
09 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
08 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |