Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
19 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
18 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
17 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
14 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
13 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
12 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
11 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
10 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
07 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
06 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
05 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
04 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
03 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
31 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
30 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
29 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
28 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
27 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
24 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
23 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
22 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
21 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
20 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
17 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
16 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
15 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
14 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
13 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
10 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
09 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
08 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
07 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
06 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
06 May 2024 | 1:4 Stock split | |||||
03 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
02 May 2024 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | - |
30 Apr 2024 | 1.3712 | 1.4048 | 1.3712 | 1.4048 | 1.4048 | - |
29 Apr 2024 | 1.3744 | 1.4336 | 1.3744 | 1.4336 | 1.4336 | - |
26 Apr 2024 | 1.3664 | 1.3664 | 1.3664 | 1.3664 | 1.3664 | - |
25 Apr 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
24 Apr 2024 | 1.4224 | 1.4560 | 1.4224 | 1.4536 | 1.4536 | - |
23 Apr 2024 | 1.3744 | 1.4752 | 1.3744 | 1.4752 | 1.4752 | - |
22 Apr 2024 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | - |
19 Apr 2024 | 1.3720 | 1.4272 | 1.3720 | 1.4272 | 1.4272 | - |
18 Apr 2024 | 1.3184 | 1.4248 | 1.3184 | 1.4248 | 1.4248 | - |
17 Apr 2024 | 1.3616 | 1.3616 | 1.3264 | 1.3264 | 1.3264 | - |
16 Apr 2024 | 1.4488 | 1.4488 | 1.4096 | 1.4112 | 1.4112 | - |
15 Apr 2024 | 1.4312 | 1.4816 | 1.4312 | 1.4640 | 1.4640 | - |
12 Apr 2024 | 1.5208 | 1.5208 | 1.5208 | 1.5208 | 1.5208 | - |
11 Apr 2024 | 1.5208 | 1.5208 | 1.5064 | 1.5064 | 1.5064 | - |
10 Apr 2024 | 1.3552 | 1.4088 | 1.3552 | 1.4088 | 1.4088 | - |
09 Apr 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
08 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
05 Apr 2024 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | - |
04 Apr 2024 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | - |
03 Apr 2024 | 1.6632 | 1.6632 | 1.6632 | 1.6632 | 1.6632 | - |
02 Apr 2024 | 1.6552 | 1.6552 | 1.6552 | 1.6552 | 1.6552 | - |
28 Mar 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
27 Mar 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
26 Mar 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
25 Mar 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
22 Mar 2024 | 1.3600 | 1.3760 | 1.3360 | 1.3360 | 1.3360 | - |
21 Mar 2024 | 1.4000 | 1.4480 | 1.3840 | 1.3840 | 1.3840 | 750 |
20 Mar 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
19 Mar 2024 | 1.3440 | 1.3760 | 1.3360 | 1.3760 | 1.3760 | - |
18 Mar 2024 | 1.3520 | 1.3840 | 1.3360 | 1.3360 | 1.3360 | 5 |
15 Mar 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
14 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
13 Mar 2024 | 1.3600 | 1.4240 | 1.3600 | 1.4240 | 1.4240 | - |
12 Mar 2024 | 1.3200 | 1.4240 | 1.3200 | 1.4000 | 1.4000 | - |
11 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
08 Mar 2024 | 1.2400 | 1.3840 | 1.2400 | 1.3280 | 1.3280 | - |
07 Mar 2024 | 1.1840 | 1.2720 | 1.1840 | 1.2720 | 1.2720 | - |
06 Mar 2024 | 1.1840 | 1.1920 | 1.1600 | 1.1680 | 1.1680 | 72 |
05 Mar 2024 | 1.1680 | 1.2400 | 1.1680 | 1.2160 | 1.2160 | - |
04 Mar 2024 | 1.1040 | 1.2080 | 1.1040 | 1.1920 | 1.1920 | - |
01 Mar 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
29 Feb 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
28 Feb 2024 | 1.1840 | 1.1840 | 1.1760 | 1.1760 | 1.1760 | - |
27 Feb 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
26 Feb 2024 | 1.1120 | 1.1200 | 1.1120 | 1.1200 | 1.1200 | 1,075 |
23 Feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
22 Feb 2024 | 1.7680 | 1.7680 | 1.2480 | 1.2480 | 1.2480 | 2,000 |
21 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
20 Feb 2024 | 0.9040 | 0.9040 | 0.8400 | 0.8720 | 0.8720 | - |
19 Feb 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
16 Feb 2024 | 0.8240 | 0.8240 | 0.7600 | 0.7600 | 0.7600 | - |
15 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
14 Feb 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
13 Feb 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
12 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
09 Feb 2024 | 0.6520 | 0.6640 | 0.6520 | 0.6640 | 0.6640 | - |
08 Feb 2024 | 0.6440 | 0.6680 | 0.6440 | 0.6680 | 0.6680 | - |
07 Feb 2024 | 0.6520 | 0.6600 | 0.6520 | 0.6600 | 0.6600 | - |
06 Feb 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
05 Feb 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
02 Feb 2024 | 0.6360 | 0.6360 | 0.6240 | 0.6240 | 0.6240 | - |
01 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
31 Jan 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |