Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | - |
12 Apr 2024 | 1:6 Stock split | |||||
11 Apr 2024 | 2.6400 | 2.8320 | 2.5920 | 2.7960 | 2.7960 | - |
10 Apr 2024 | 2.6160 | 2.6160 | 2.4480 | 2.5080 | 2.5080 | - |
09 Apr 2024 | 2.6400 | 2.6400 | 2.6160 | 2.6160 | 2.6160 | - |
08 Apr 2024 | 2.6520 | 2.6640 | 2.6520 | 2.6640 | 2.6640 | - |
05 Apr 2024 | 2.7000 | 2.7000 | 2.6880 | 2.6880 | 2.6880 | - |
04 Apr 2024 | 2.6280 | 2.6280 | 2.6160 | 2.6160 | 2.6160 | - |
03 Apr 2024 | 2.6400 | 2.7960 | 2.6400 | 2.6880 | 2.6880 | - |
02 Apr 2024 | 2.6640 | 2.6640 | 2.5920 | 2.5920 | 2.5920 | - |
28 Mar 2024 | 2.6400 | 2.6880 | 2.6280 | 2.6880 | 2.6880 | - |
27 Mar 2024 | 2.5440 | 2.6520 | 2.5440 | 2.6520 | 2.6520 | - |
26 Mar 2024 | 2.7000 | 2.7000 | 2.5200 | 2.6760 | 2.6760 | - |
25 Mar 2024 | 2.6760 | 2.6760 | 2.6520 | 2.6520 | 2.6520 | - |
22 Mar 2024 | 2.4360 | 2.4480 | 2.4360 | 2.4360 | 2.4360 | - |
21 Mar 2024 | 2.4000 | 2.4120 | 2.4000 | 2.4000 | 2.4000 | - |
20 Mar 2024 | 2.5080 | 2.5200 | 2.4600 | 2.4720 | 2.4720 | - |
19 Mar 2024 | 2.5920 | 2.6160 | 2.5920 | 2.6160 | 2.6160 | - |
18 Mar 2024 | 2.6160 | 2.6640 | 2.6160 | 2.6160 | 2.6160 | - |
15 Mar 2024 | 2.6640 | 2.6640 | 2.5200 | 2.6280 | 2.6280 | - |
14 Mar 2024 | 2.5560 | 2.7240 | 2.5560 | 2.7240 | 2.7240 | - |
13 Mar 2024 | 2.5920 | 2.7480 | 2.5920 | 2.6640 | 2.6640 | - |
12 Mar 2024 | 2.8920 | 2.9760 | 2.8680 | 2.8680 | 2.8680 | - |
11 Mar 2024 | 2.9640 | 2.9640 | 2.8920 | 2.8920 | 2.8920 | - |
08 Mar 2024 | 3.0900 | 3.0900 | 2.8800 | 2.8800 | 2.8800 | - |
07 Mar 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
06 Mar 2024 | 2.7960 | 2.7960 | 2.7360 | 2.7360 | 2.7360 | - |
05 Mar 2024 | 2.9040 | 3.0900 | 2.7240 | 2.7240 | 2.7240 | - |
04 Mar 2024 | 3.0000 | 3.0000 | 2.9880 | 2.9880 | 2.9880 | - |
01 Mar 2024 | 2.8200 | 2.9520 | 2.8200 | 2.9520 | 2.9520 | - |
29 Feb 2024 | 2.5560 | 2.6280 | 2.5560 | 2.6280 | 2.6280 | - |
28 Feb 2024 | 2.6880 | 2.6880 | 2.5440 | 2.5440 | 2.5440 | - |
27 Feb 2024 | 2.7240 | 2.8440 | 2.7240 | 2.7240 | 2.7240 | - |
26 Feb 2024 | 2.3760 | 2.4840 | 2.3760 | 2.4840 | 2.4840 | - |
23 Feb 2024 | 2.5800 | 2.5800 | 2.5440 | 2.5440 | 2.5440 | - |
22 Feb 2024 | 2.6280 | 2.6280 | 2.6160 | 2.6280 | 2.6280 | - |
21 Feb 2024 | 2.6880 | 2.6880 | 2.5680 | 2.6280 | 2.6280 | - |
20 Feb 2024 | 2.3640 | 2.3640 | 2.2680 | 2.2680 | 2.2680 | - |
19 Feb 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
16 Feb 2024 | 2.5320 | 2.5680 | 2.5320 | 2.5680 | 2.5680 | - |
15 Feb 2024 | 2.5680 | 2.5680 | 2.5320 | 2.5320 | 2.5320 | - |
14 Feb 2024 | 2.7120 | 2.7600 | 2.7120 | 2.7600 | 2.7600 | - |
13 Feb 2024 | 2.6880 | 2.6880 | 2.6760 | 2.6760 | 2.6760 | - |
12 Feb 2024 | 2.7360 | 2.7480 | 2.6880 | 2.6880 | 2.6880 | - |
09 Feb 2024 | 2.7240 | 2.7960 | 2.7240 | 2.7960 | 2.7960 | - |
08 Feb 2024 | 2.8080 | 2.8560 | 2.8080 | 2.8560 | 2.8560 | - |
07 Feb 2024 | 2.7600 | 2.7600 | 2.7480 | 2.7480 | 2.7480 | - |
06 Feb 2024 | 2.6400 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | - |
05 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
02 Feb 2024 | 2.9760 | 3.0600 | 2.9760 | 3.0600 | 3.0600 | - |
01 Feb 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | - |
31 Jan 2024 | 3.1200 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | - |
30 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
29 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
26 Jan 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | - |
25 Jan 2024 | 3.1500 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | - |
24 Jan 2024 | 2.8680 | 2.9040 | 2.8560 | 2.9040 | 2.9040 | - |
23 Jan 2024 | 2.8320 | 2.8560 | 2.8320 | 2.8560 | 2.8560 | - |
22 Jan 2024 | 3.2100 | 3.2400 | 3.0300 | 3.0600 | 3.0600 | - |
19 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
18 Jan 2024 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | - |
17 Jan 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5400 | 3.5400 | - |
16 Jan 2024 | 3.7800 | 3.8100 | 3.6600 | 3.6600 | 3.6600 | - |
15 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
12 Jan 2024 | 3.8400 | 3.9000 | 3.8100 | 3.9000 | 3.9000 | - |
11 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
10 Jan 2024 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.9300 | - |
09 Jan 2024 | 3.6000 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | - |
08 Jan 2024 | 3.6300 | 3.6600 | 3.5700 | 3.5700 | 3.5700 | - |
05 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
04 Jan 2024 | 3.6300 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | - |
03 Jan 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4800 | 3.4800 | - |
02 Jan 2024 | 3.3600 | 3.5400 | 3.3300 | 3.5400 | 3.5400 | - |
29 Dec 2023 | 3.5100 | 3.5400 | 3.5100 | 3.5100 | 3.5100 | - |
28 Dec 2023 | 3.4800 | 3.4800 | 3.3900 | 3.3900 | 3.3900 | - |
27 Dec 2023 | 3.5100 | 3.5100 | 3.3900 | 3.3900 | 3.3900 | - |
22 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
21 Dec 2023 | 3.6000 | 3.7200 | 3.4200 | 3.4500 | 3.4500 | - |
20 Dec 2023 | 3.6600 | 3.6600 | 3.5700 | 3.5700 | 3.5700 | - |
19 Dec 2023 | 3.6300 | 3.6300 | 3.5100 | 3.5100 | 3.5100 | - |
18 Dec 2023 | 3.5700 | 3.5700 | 3.5100 | 3.5100 | 3.5100 | - |
15 Dec 2023 | 2.9640 | 3.4500 | 2.9640 | 3.1200 | 3.1200 | - |
14 Dec 2023 | 2.8080 | 2.8440 | 2.7960 | 2.8440 | 2.8440 | - |
13 Dec 2023 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |