Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | - |
06 May 2024 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | - |
06 May 2024 | 1:4 Stock split | |||||
03 May 2024 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | - |
02 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
30 Apr 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
29 Apr 2024 | 1.3712 | 1.3712 | 1.3712 | 1.3712 | 1.3712 | - |
26 Apr 2024 | 1.3632 | 1.3632 | 1.3632 | 1.3632 | 1.3632 | - |
25 Apr 2024 | 1.4128 | 1.4128 | 1.4128 | 1.4128 | 1.4128 | - |
24 Apr 2024 | 1.4192 | 1.4192 | 1.4192 | 1.4192 | 1.4192 | - |
23 Apr 2024 | 1.3712 | 1.3712 | 1.3712 | 1.3712 | 1.3712 | - |
22 Apr 2024 | 1.3904 | 1.3904 | 1.3904 | 1.3904 | 1.3904 | - |
19 Apr 2024 | 1.3688 | 1.3688 | 1.3688 | 1.3688 | 1.3688 | - |
18 Apr 2024 | 1.3152 | 1.3152 | 1.3152 | 1.3152 | 1.3152 | - |
17 Apr 2024 | 1.3584 | 1.3584 | 1.3584 | 1.3584 | 1.3584 | - |
16 Apr 2024 | 1.4456 | 1.4456 | 1.4456 | 1.4456 | 1.4456 | - |
15 Apr 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
12 Apr 2024 | 1.5168 | 1.5168 | 1.5168 | 1.5168 | 1.5168 | - |
11 Apr 2024 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | - |
10 Apr 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
09 Apr 2024 | 1.3848 | 1.3848 | 1.3848 | 1.3848 | 1.3848 | - |
08 Apr 2024 | 1.4768 | 1.4768 | 1.4768 | 1.4768 | 1.4768 | - |
05 Apr 2024 | 1.4352 | 1.4352 | 1.4352 | 1.4352 | 1.4352 | - |
04 Apr 2024 | 1.5832 | 1.5832 | 1.5832 | 1.5832 | 1.5832 | - |
03 Apr 2024 | 1.6592 | 1.6592 | 1.6592 | 1.6592 | 1.6592 | - |
02 Apr 2024 | 1.6512 | 1.6512 | 1.6512 | 1.6512 | 1.6512 | - |
28 Mar 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
27 Mar 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
26 Mar 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
25 Mar 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
22 Mar 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
21 Mar 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
20 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
19 Mar 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
18 Mar 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
15 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
14 Mar 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
13 Mar 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
12 Mar 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
11 Mar 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
08 Mar 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
07 Mar 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
06 Mar 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
05 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
04 Mar 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
01 Mar 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
29 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
28 Feb 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
27 Feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
26 Feb 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
23 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
22 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
21 Feb 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
20 Feb 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
19 Feb 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
16 Feb 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
15 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
14 Feb 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
13 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
12 Feb 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
09 Feb 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
08 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
07 Feb 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
06 Feb 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
05 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
02 Feb 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
01 Feb 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
31 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
30 Jan 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
29 Jan 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
26 Jan 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
25 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
24 Jan 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
23 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
22 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
19 Jan 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
18 Jan 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
17 Jan 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
16 Jan 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
15 Jan 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
12 Jan 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
11 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
10 Jan 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
09 Jan 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
08 Jan 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
05 Jan 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
04 Jan 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
03 Jan 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
02 Jan 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
29 Dec 2023 | 0.8560 | 0.8560 | 0.8080 | 0.8080 | 0.8080 | - |
28 Dec 2023 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
27 Dec 2023 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
22 Dec 2023 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
21 Dec 2023 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
20 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
19 Dec 2023 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
18 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
15 Dec 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
14 Dec 2023 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
13 Dec 2023 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |