Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 20,000 |
27 Jun 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 120,000 |
26 Jun 2024 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 280,000 |
25 Jun 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50,000 |
24 Jun 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
21 Jun 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
20 Jun 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
19 Jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
18 Jun 2024 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 42,000 |
17 Jun 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
14 Jun 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
13 Jun 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
12 Jun 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
11 Jun 2024 | 0.900 | 0.980 | 0.900 | 0.980 | 0.980 | 20,000 |
07 Jun 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
06 Jun 2024 | 0.800 | 0.830 | 0.800 | 0.830 | 0.830 | 18,000 |
05 Jun 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
04 Jun 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
03 Jun 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
31 May 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
30 May 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
29 May 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
28 May 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
27 May 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
24 May 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
23 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
22 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 10,000 |
21 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
21 May 2024 | 0.04 Dividend | |||||
21 May 2024 | 2:1 Stock split | |||||
20 May 2024 | 1.000 | 1.025 | 1.000 | 1.000 | 0.960 | 50,000 |
17 May 2024 | 1.035 | 1.035 | 1.035 | 1.035 | 0.994 | - |
16 May 2024 | 1.000 | 1.035 | 1.000 | 1.035 | 0.994 | 70,000 |
14 May 2024 | 1.010 | 1.015 | 1.010 | 1.010 | 0.970 | 160,000 |
13 May 2024 | 1.000 | 1.020 | 1.010 | 1.015 | 0.974 | 100,000 |
10 May 2024 | 1.015 | 1.030 | 1.015 | 1.030 | 0.989 | 90,000 |
09 May 2024 | 1.030 | 1.040 | 1.005 | 1.040 | 0.998 | 150,000 |
08 May 2024 | 1.010 | 1.010 | 1.005 | 1.005 | 0.965 | 130,000 |
07 May 2024 | 1.000 | 1.025 | 1.005 | 1.025 | 0.984 | 150,000 |
06 May 2024 | 1.010 | 1.025 | 1.005 | 1.005 | 0.965 | 340,000 |
03 May 2024 | 1.040 | 1.045 | 1.025 | 1.045 | 1.003 | 120,000 |
02 May 2024 | 1.025 | 1.025 | 1.025 | 1.025 | 0.984 | 20,000 |
30 Apr 2024 | 1.025 | 1.025 | 1.025 | 1.025 | 0.984 | - |
29 Apr 2024 | 1.025 | 1.025 | 1.025 | 1.025 | 0.984 | 70,000 |
26 Apr 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.979 | - |
25 Apr 2024 | 1.035 | 1.035 | 1.000 | 1.020 | 0.979 | 60,000 |
24 Apr 2024 | 1.015 | 1.020 | 1.010 | 1.015 | 0.974 | 170,000 |
23 Apr 2024 | 1.035 | 1.035 | 1.035 | 1.035 | 0.994 | 20,000 |
22 Apr 2024 | 1.065 | 1.070 | 1.065 | 1.070 | 1.027 | 20,000 |
19 Apr 2024 | 1.030 | 1.030 | 1.025 | 1.025 | 0.984 | 20,000 |
18 Apr 2024 | 1.070 | 1.085 | 1.025 | 1.025 | 0.984 | 40,000 |
17 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.008 | 20,000 |
16 Apr 2024 | 1.075 | 1.075 | 1.050 | 1.050 | 1.008 | 90,000 |
15 Apr 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.018 | 10,000 |
12 Apr 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.008 | 30,000 |
11 Apr 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.018 | - |
10 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.027 | 10,000 |
09 Apr 2024 | 1.070 | 1.075 | 1.065 | 1.065 | 1.022 | 260,000 |
08 Apr 2024 | 1.055 | 1.055 | 1.055 | 1.055 | 1.013 | 20,000 |
05 Apr 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.018 | 10,000 |
03 Apr 2024 | 1.060 | 1.060 | 1.055 | 1.055 | 1.013 | 20,000 |
02 Apr 2024 | 1.115 | 1.115 | 1.050 | 1.050 | 1.008 | 50,000 |
28 Mar 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.066 | 10,000 |
27 Mar 2024 | 1.015 | 1.100 | 1.015 | 1.100 | 1.056 | 30,000 |
26 Mar 2024 | 1.075 | 1.075 | 1.075 | 1.075 | 1.032 | 30,000 |
25 Mar 2024 | 1.085 | 1.085 | 1.085 | 1.085 | 1.042 | 10,000 |
22 Mar 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.056 | - |
21 Mar 2024 | 1.075 | 1.075 | 1.075 | 1.075 | 1.032 | - |
20 Mar 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.066 | - |
19 Mar 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.066 | - |
18 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.120 | 1.075 | 10,000 |
15 Mar 2024 | 1.075 | 1.075 | 1.075 | 1.075 | 1.032 | 10,000 |
14 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.080 | 1.037 | 20,000 |
13 Mar 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.027 | 20,000 |
12 Mar 2024 | 1.095 | 1.095 | 1.090 | 1.090 | 1.046 | 60,000 |
11 Mar 2024 | 1.075 | 1.070 | 1.070 | 1.070 | 1.027 | 20,000 |
08 Mar 2024 | 1.050 | 1.075 | 1.050 | 1.075 | 1.032 | 60,000 |
07 Mar 2024 | 1.095 | 1.100 | 1.060 | 1.085 | 1.042 | 130,000 |
06 Mar 2024 | 1.095 | 1.095 | 1.090 | 1.095 | 1.051 | 210,000 |
05 Mar 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.085 | - |
04 Mar 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 1.051 | 10,000 |
01 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.046 | - |
29 Feb 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 1.051 | - |
28 Feb 2024 | 1.105 | 1.105 | 1.090 | 1.100 | 1.056 | 50,000 |
27 Feb 2024 | 1.105 | 1.105 | 1.105 | 1.105 | 1.061 | - |
26 Feb 2024 | 1.125 | 1.125 | 1.095 | 1.095 | 1.051 | 40,000 |
23 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.095 | 1.051 | 10,000 |
22 Feb 2024 | 1.080 | 1.115 | 1.080 | 1.115 | 1.070 | 30,000 |
21 Feb 2024 | 1.115 | 1.115 | 1.110 | 1.110 | 1.066 | 40,000 |
20 Feb 2024 | 1.065 | 1.065 | 1.065 | 1.100 | 1.056 | 10,000 |
19 Feb 2024 | 1.085 | 1.085 | 1.085 | 1.085 | 1.042 | 10,000 |
16 Feb 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | - |
15 Feb 2024 | 1.080 | 1.140 | 1.080 | 1.140 | 1.094 | 60,000 |
14 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.056 | - |
09 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.056 | - |
08 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.056 | 20,000 |
07 Feb 2024 | 1.095 | 1.140 | 1.095 | 1.100 | 1.056 | 80,000 |
06 Feb 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 1.051 | - |
05 Feb 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 1.051 | 10,000 |
02 Feb 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.085 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |