Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
27 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
26 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
25 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
24 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
21 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
20 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
19 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
18 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
17 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
14 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
13 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
12 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
11 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
10 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
07 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
06 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
05 Jun 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
04 Jun 2024 | 3.7820 | 3.9525 | 3.7460 | 3.7555 | 3.7555 | 1,571 |
03 Jun 2024 | 3.9885 | 3.9965 | 3.6245 | 3.7820 | 3.7820 | 4,884 |
31 May 2024 | 3.9725 | 4.0585 | 3.8155 | 3.8340 | 3.8340 | 1,991 |
30 May 2024 | 4.1320 | 4.7385 | 3.9725 | 3.9725 | 3.9725 | 18,101 |
29 May 2024 | 3.8565 | 4.1440 | 3.3255 | 4.1440 | 4.1440 | 14,158 |
28 May 2024 | 4.8000 | 4.9000 | 3.8455 | 3.8565 | 3.8565 | 13,506 |
27 May 2024 | 4.4035 | 4.8000 | 4.4035 | 4.8000 | 4.8000 | 1,750 |
24 May 2024 | 4.5100 | 4.6155 | 4.1705 | 4.3840 | 4.3840 | 6,359 |
23 May 2024 | 7.7940 | 7.7940 | 7.7940 | 7.7940 | 7.7940 | - |
23 May 2024 | 1:60 Stock split | |||||
22 May 2024 | 7.7940 | 7.7940 | 7.7940 | 7.7940 | 7.7940 | - |
21 May 2024 | 8.9340 | 8.9340 | 7.8600 | 7.8600 | 7.8600 | 116 |
20 May 2024 | 8.6340 | 10.1340 | 8.6340 | 9.2160 | 9.2160 | 1,559 |
17 May 2024 | 15.6360 | 15.6360 | 15.0000 | 15.0000 | 15.0000 | 168 |
16 May 2024 | 14.4480 | 15.6360 | 14.4480 | 15.6360 | 15.6360 | 204 |
15 May 2024 | 15.5640 | 15.5640 | 14.3160 | 14.4480 | 14.4480 | 569 |
14 May 2024 | 15.7800 | 17.5200 | 15.5640 | 15.5640 | 15.5640 | 428 |
13 May 2024 | 16.7880 | 16.7880 | 14.7960 | 15.7800 | 15.7800 | 537 |
10 May 2024 | 17.1480 | 17.1480 | 17.1480 | 17.1480 | 17.1480 | - |
09 May 2024 | 14.8680 | 18.0000 | 13.4760 | 17.1480 | 17.1480 | 1,236 |
08 May 2024 | 16.6080 | 16.6080 | 14.9040 | 15.5760 | 15.5760 | 116 |
07 May 2024 | 17.5080 | 17.5080 | 15.3600 | 16.6080 | 16.6080 | 1,130 |
06 May 2024 | 18.6120 | 18.6120 | 17.2800 | 17.8800 | 17.8800 | 616 |
03 May 2024 | 18.0000 | 20.2080 | 15.3000 | 16.3560 | 16.3560 | 6,927 |
02 May 2024 | 12.5880 | 17.7240 | 12.5880 | 17.7240 | 17.7240 | 1,509 |
30 Apr 2024 | 11.4480 | 13.2120 | 11.4480 | 13.1880 | 13.1880 | 1,891 |
29 Apr 2024 | 9.9360 | 11.4480 | 9.9360 | 11.4480 | 11.4480 | 376 |
26 Apr 2024 | 9.2100 | 10.5000 | 9.2100 | 9.8880 | 9.8880 | 3,016 |
25 Apr 2024 | 9.1140 | 9.6000 | 9.1140 | 9.2100 | 9.2100 | 491 |
24 Apr 2024 | 9.4080 | 9.7380 | 9.0240 | 9.0240 | 9.0240 | 2,075 |
23 Apr 2024 | 8.3940 | 8.6220 | 8.3940 | 8.6220 | 8.6220 | 88 |
22 Apr 2024 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | - |
19 Apr 2024 | 9.3120 | 9.5100 | 8.9520 | 8.9520 | 8.9520 | 1,720 |
18 Apr 2024 | 8.8740 | 9.3120 | 8.3160 | 9.3120 | 9.3120 | 1,197 |
17 Apr 2024 | 10.1940 | 12.3000 | 8.7540 | 9.1320 | 9.1320 | 4,169 |
16 Apr 2024 | 5.8860 | 13.1760 | 5.8860 | 10.1940 | 10.1940 | 3,150 |
15 Apr 2024 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | - |
12 Apr 2024 | 5.8560 | 5.8560 | 5.3340 | 5.3340 | 5.3340 | 833 |
11 Apr 2024 | 6.7320 | 6.7320 | 5.8020 | 5.8560 | 5.8560 | 893 |
10 Apr 2024 | 5.6460 | 6.8400 | 5.6460 | 6.7320 | 6.7320 | 1,362 |
09 Apr 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
08 Apr 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
05 Apr 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
04 Apr 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
03 Apr 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
02 Apr 2024 | 3.9000 | 3.9000 | 3.7260 | 3.7260 | 3.7260 | 417 |
28 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
27 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
26 Mar 2024 | 4.3200 | 4.3200 | 3.9900 | 3.9900 | 3.9900 | 9 |
25 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
22 Mar 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
21 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
20 Mar 2024 | 3.8700 | 4.6200 | 3.8700 | 4.6200 | 4.6200 | 250 |
19 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
18 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
15 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
14 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
13 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
12 Mar 2024 | 4.1100 | 4.1100 | 3.9000 | 3.9000 | 3.9000 | 12 |
11 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
08 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
07 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
06 Mar 2024 | 6.5400 | 6.5400 | 6.4800 | 6.4800 | 6.4800 | 58 |
05 Mar 2024 | 9.1800 | 9.1800 | 6.9000 | 7.0800 | 7.0800 | 2,108 |
04 Mar 2024 | 5.8800 | 8.1000 | 5.8800 | 7.8000 | 7.8000 | 1,350 |
01 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
29 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
28 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
27 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
26 Feb 2024 | 3.9000 | 3.9000 | 3.6300 | 3.6300 | 3.6300 | 575 |
23 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
22 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
21 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
20 Feb 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
19 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
16 Feb 2024 | 4.6200 | 4.7400 | 4.5300 | 4.5300 | 4.5300 | 250 |
15 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
14 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
13 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
12 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
09 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
08 Feb 2024 | 5.0400 | 5.0400 | 4.8600 | 4.8600 | 4.8600 | 166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |