Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | - |
27 Jun 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
26 Jun 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | - |
25 Jun 2024 | 3.0400 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | - |
24 Jun 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | - |
21 Jun 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | - |
20 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
19 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
18 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
17 Jun 2024 | 2.9800 | 3.1800 | 2.9800 | 3.1800 | 3.1800 | - |
14 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
13 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
12 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
11 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
10 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
07 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
06 Jun 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | - |
05 Jun 2024 | 3.0690 | 3.1520 | 3.0690 | 3.1520 | 3.1520 | - |
04 Jun 2024 | 3.1385 | 3.2280 | 3.1385 | 3.2280 | 3.2280 | - |
03 Jun 2024 | 3.3440 | 3.3440 | 3.3295 | 3.3295 | 3.3295 | - |
31 May 2024 | 3.2105 | 3.2105 | 3.2060 | 3.2060 | 3.2060 | - |
30 May 2024 | 3.4425 | 3.4425 | 3.4305 | 3.4305 | 3.4305 | - |
29 May 2024 | 3.3275 | 3.3670 | 3.3185 | 3.3670 | 3.3670 | - |
28 May 2024 | 3.6740 | 3.7210 | 3.6740 | 3.7210 | 3.7210 | - |
27 May 2024 | 3.6840 | 3.6840 | 3.6805 | 3.6805 | 3.6805 | - |
24 May 2024 | 3.2845 | 3.6655 | 3.2845 | 3.6655 | 3.6655 | 1 |
23 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
22 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
21 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
21 May 2024 | 1:10 Stock split | |||||
20 May 2024 | 4.0200 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | - |
17 May 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | - |
16 May 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | - |
15 May 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | - |
14 May 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | - |
13 May 2024 | 4.2400 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | - |
10 May 2024 | 3.9000 | 4.1200 | 3.9000 | 4.1200 | 4.1200 | - |
09 May 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | - |
08 May 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | - |
07 May 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | - |
06 May 2024 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | - |
03 May 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | - |
02 May 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | - |
30 Apr 2024 | 4.0200 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | - |
29 Apr 2024 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | - |
26 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
25 Apr 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 4.3200 | - |
24 Apr 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | - |
23 Apr 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | - |
22 Apr 2024 | 4.2400 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | - |
19 Apr 2024 | 4.1400 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | - |
18 Apr 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9200 | 3.9200 | - |
17 Apr 2024 | 4.3800 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | - |
16 Apr 2024 | 4.1200 | 4.1200 | 3.9800 | 3.9800 | 3.9800 | - |
15 Apr 2024 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | 4.2200 | - |
12 Apr 2024 | 4.3800 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | - |
11 Apr 2024 | 4.4400 | 4.4400 | 4.2200 | 4.2200 | 4.2200 | - |
10 Apr 2024 | 4.3200 | 4.3200 | 4.1200 | 4.1200 | 4.1200 | - |
09 Apr 2024 | 4.3800 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | - |
08 Apr 2024 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 4.0400 | - |
05 Apr 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | - |
04 Apr 2024 | 4.5000 | 4.5200 | 4.3200 | 4.3200 | 4.3200 | - |
03 Apr 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | - |
02 Apr 2024 | 4.6800 | 4.6800 | 4.5400 | 4.5400 | 4.5400 | - |
28 Mar 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3200 | 4.3200 | - |
27 Mar 2024 | 4.4400 | 4.4400 | 4.1800 | 4.3800 | 4.3800 | - |
26 Mar 2024 | 4.4200 | 4.4200 | 4.1800 | 4.3400 | 4.3400 | - |
25 Mar 2024 | 4.4400 | 4.7000 | 4.4000 | 4.4000 | 4.4000 | - |
22 Mar 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4800 | 4.4800 | - |
21 Mar 2024 | 4.3200 | 4.3200 | 4.1800 | 4.3000 | 4.3000 | - |
20 Mar 2024 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | 4.2200 | - |
19 Mar 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.2000 | - |
18 Mar 2024 | 4.4200 | 4.4200 | 4.2000 | 4.2000 | 4.2000 | - |
15 Mar 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | - |
14 Mar 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | - |
13 Mar 2024 | 4.6200 | 4.6200 | 4.1800 | 4.1800 | 4.1800 | - |
12 Mar 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | - |
11 Mar 2024 | 4.6200 | 4.6400 | 4.6000 | 4.6400 | 4.6400 | - |
08 Mar 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2400 | 4.2400 | - |
07 Mar 2024 | 4.2800 | 4.2800 | 4.1200 | 4.1200 | 4.1200 | - |
06 Mar 2024 | 4.3600 | 4.3600 | 4.1800 | 4.1800 | 4.1800 | - |
05 Mar 2024 | 4.4400 | 4.4400 | 4.0600 | 4.2400 | 4.2400 | - |
04 Mar 2024 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | 4.5000 | - |
01 Mar 2024 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | - |
29 Feb 2024 | 4.2600 | 4.2600 | 4.0800 | 4.0800 | 4.0800 | - |
28 Feb 2024 | 4.5200 | 4.5200 | 4.2800 | 4.2800 | 4.2800 | - |
27 Feb 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | - |
26 Feb 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | - |
23 Feb 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | - |
22 Feb 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | - |
21 Feb 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | - |
20 Feb 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | - |
19 Feb 2024 | 4.3400 | 4.3400 | 4.0000 | 4.0000 | 4.0000 | - |
16 Feb 2024 | 4.6200 | 4.8200 | 4.4800 | 4.4800 | 4.4800 | 5 |
15 Feb 2024 | 4.3600 | 4.3600 | 4.1600 | 4.1600 | 4.1600 | - |
14 Feb 2024 | 4.3800 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | - |
13 Feb 2024 | 4.4600 | 4.4600 | 4.2400 | 4.2400 | 4.2400 | - |
12 Feb 2024 | 4.3400 | 4.3400 | 4.1800 | 4.1800 | 4.1800 | - |
09 Feb 2024 | 4.5200 | 4.5200 | 4.3200 | 4.3200 | 4.3200 | - |
08 Feb 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |