Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
27 Jun 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
26 Jun 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
25 Jun 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
24 Jun 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
21 Jun 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
20 Jun 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
19 Jun 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
18 Jun 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
17 Jun 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
14 Jun 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
13 Jun 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
12 Jun 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
11 Jun 2024 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | - |
10 Jun 2024 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | - |
07 Jun 2024 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | - |
06 Jun 2024 | 1.5752 | 1.5752 | 1.5752 | 1.5752 | 1.5752 | - |
05 Jun 2024 | 1.5028 | 1.5028 | 1.5028 | 1.5028 | 1.5028 | - |
04 Jun 2024 | 1.5224 | 1.5224 | 1.5224 | 1.5224 | 1.5224 | - |
03 Jun 2024 | 1.5432 | 1.5432 | 1.5432 | 1.5432 | 1.5432 | - |
31 May 2024 | 1.6236 | 1.6236 | 1.6236 | 1.6236 | 1.6236 | - |
30 May 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
29 May 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
28 May 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
27 May 2024 | 1.6960 | 1.6960 | 1.6600 | 1.6600 | 1.6600 | 2,000 |
24 May 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
23 May 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
22 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
22 May 2024 | 1:5 Stock split | |||||
21 May 2024 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | - |
20 May 2024 | 1.8100 | 1.8100 | 1.7925 | 1.7925 | 1.7925 | - |
17 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
16 May 2024 | 1.6775 | 1.6775 | 1.6500 | 1.6500 | 1.6500 | 2,400 |
15 May 2024 | 1.5550 | 1.6500 | 1.5550 | 1.6425 | 1.6425 | 5,100 |
14 May 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
13 May 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
10 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
09 May 2024 | 1.4700 | 1.5250 | 1.4700 | 1.5250 | 1.5250 | - |
08 May 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
07 May 2024 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | - |
06 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
03 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
02 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
30 Apr 2024 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | - |
29 Apr 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
26 Apr 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
25 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
24 Apr 2024 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | - |
23 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 37 |
22 Apr 2024 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | - |
19 Apr 2024 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
18 Apr 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
17 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
16 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
15 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
12 Apr 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
11 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
10 Apr 2024 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
09 Apr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
08 Apr 2024 | 1.3050 | 1.4000 | 1.3050 | 1.4000 | 1.4000 | 32 |
05 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
04 Apr 2024 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | - |
03 Apr 2024 | 1.1825 | 1.2875 | 1.1825 | 1.2875 | 1.2875 | 5,000 |
02 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
28 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
27 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
26 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
25 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
22 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
20 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
19 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
18 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
15 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
14 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
13 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
12 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
11 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
08 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
07 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
06 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
05 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
04 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
01 Mar 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
29 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
28 Feb 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
27 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
26 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
23 Feb 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
22 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
21 Feb 2024 | 0.9750 | 0.9750 | 0.9525 | 0.9525 | 0.9525 | 243 |
20 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
19 Feb 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
16 Feb 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
15 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
14 Feb 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
13 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
12 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
09 Feb 2024 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | - |
08 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |