Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2.4000 | 2.4760 | 2.3540 | 2.4240 | 2.4240 | - |
20 June 2024 | 2.3940 | 2.4180 | 2.3860 | 2.4020 | 2.4020 | - |
19 June 2024 | 2.3520 | 2.4000 | 2.3440 | 2.3880 | 2.3880 | - |
18 June 2024 | 2.3380 | 2.4140 | 2.3200 | 2.3480 | 2.3480 | - |
17 June 2024 | 2.3600 | 2.3600 | 2.2880 | 2.3340 | 2.3340 | - |
14 June 2024 | 2.4160 | 2.4160 | 2.3500 | 2.3520 | 2.3520 | - |
13 June 2024 | 2.4760 | 2.4760 | 2.3960 | 2.4100 | 2.4100 | - |
12 June 2024 | 2.4840 | 2.4980 | 2.4660 | 2.4840 | 2.4840 | - |
11 June 2024 | 2.5400 | 2.5400 | 2.4580 | 2.4740 | 2.4740 | - |
10 June 2024 | 2.5020 | 2.5420 | 2.4860 | 2.5420 | 2.5420 | - |
07 June 2024 | 2.5120 | 2.6140 | 2.5120 | 2.5180 | 2.5180 | - |
06 June 2024 | 2.5360 | 2.6400 | 2.5140 | 2.5140 | 2.5140 | - |
05 June 2024 | 2.5480 | 2.6440 | 2.5480 | 2.6180 | 2.6180 | - |
04 June 2024 | 2.6700 | 2.6700 | 2.5280 | 2.5320 | 2.5320 | - |
03 June 2024 | 2.7720 | 2.7800 | 2.6620 | 2.6680 | 2.6680 | - |
31 May 2024 | 2.7400 | 2.7440 | 2.7120 | 2.7440 | 2.7440 | - |
30 May 2024 | 2.6320 | 2.7360 | 2.6320 | 2.7360 | 2.7360 | - |
29 May 2024 | 2.7160 | 2.7620 | 2.6420 | 2.6440 | 2.6440 | - |
28 May 2024 | 2.6460 | 2.7320 | 2.6460 | 2.7280 | 2.7280 | - |
27 May 2024 | 2.7920 | 2.7920 | 2.6420 | 2.6460 | 2.6460 | - |
24 May 2024 | 2.7260 | 2.7940 | 2.7080 | 2.7940 | 2.7940 | - |
23 May 2024 | 2.7440 | 2.7620 | 2.7260 | 2.7260 | 2.7260 | - |
22 May 2024 | 2.6680 | 2.7520 | 2.6680 | 2.7280 | 2.7280 | - |
21 May 2024 | 2.4860 | 2.6660 | 2.4860 | 2.6660 | 2.6660 | - |
20 May 2024 | 2.4920 | 2.4980 | 2.4900 | 2.4920 | 2.4920 | - |
17 May 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
16 May 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
15 May 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
14 May 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
13 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
10 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
09 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
08 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
07 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
07 May 2024 | 1:25 Stock split | |||||
06 May 2024 | 2.2300 | 2.5150 | 2.2300 | 2.5150 | 2.5150 | - |
03 May 2024 | 2.1625 | 2.2325 | 2.1625 | 2.2325 | 2.2325 | - |
02 May 2024 | 2.1875 | 2.2300 | 2.1200 | 2.1575 | 2.1575 | - |
30 Apr 2024 | 2.2025 | 2.2500 | 2.1850 | 2.1900 | 2.1900 | - |
29 Apr 2024 | 2.2625 | 2.2625 | 2.1950 | 2.2075 | 2.2075 | - |
26 Apr 2024 | 2.2325 | 2.2625 | 2.1925 | 2.2550 | 2.2550 | - |
25 Apr 2024 | 2.2000 | 2.2225 | 2.1825 | 2.2125 | 2.2125 | - |
24 Apr 2024 | 2.2675 | 2.2675 | 2.2000 | 2.2050 | 2.2050 | - |
23 Apr 2024 | 2.2625 | 2.2750 | 2.2075 | 2.2550 | 2.2550 | - |
22 Apr 2024 | 2.2300 | 2.2850 | 2.2275 | 2.2600 | 2.2600 | - |
19 Apr 2024 | 2.2675 | 2.2675 | 2.2050 | 2.2125 | 2.2125 | - |
18 Apr 2024 | 2.3000 | 2.3025 | 2.2650 | 2.2800 | 2.2800 | - |
17 Apr 2024 | 2.3050 | 2.3425 | 2.2850 | 2.2850 | 2.2850 | - |
16 Apr 2024 | 2.3300 | 2.3550 | 2.3075 | 2.3200 | 2.3200 | - |
15 Apr 2024 | 2.5000 | 2.5000 | 2.3425 | 2.3425 | 2.3425 | - |
12 Apr 2024 | 2.4775 | 2.5300 | 2.4550 | 2.4725 | 2.4725 | - |
11 Apr 2024 | 2.3450 | 2.4725 | 2.3450 | 2.4725 | 2.4725 | - |
10 Apr 2024 | 2.4550 | 2.4550 | 2.3450 | 2.3450 | 2.3450 | - |
09 Apr 2024 | 2.4425 | 2.5050 | 2.4400 | 2.4450 | 2.4450 | - |
08 Apr 2024 | 2.4925 | 2.5200 | 2.4450 | 2.4450 | 2.4450 | - |
05 Apr 2024 | 2.4975 | 2.5200 | 2.4975 | 2.4975 | 2.4975 | - |
04 Apr 2024 | 2.4375 | 2.5550 | 2.4375 | 2.4975 | 2.4975 | - |
03 Apr 2024 | 2.3925 | 2.4375 | 2.3925 | 2.4375 | 2.4375 | - |
02 Apr 2024 | 2.4125 | 2.4725 | 2.3775 | 2.3950 | 2.3950 | - |
28 Mar 2024 | 2.4250 | 2.4350 | 2.4250 | 2.4250 | 2.4250 | - |
27 Mar 2024 | 2.3900 | 2.4350 | 2.3700 | 2.4350 | 2.4350 | - |
26 Mar 2024 | 2.3150 | 2.3950 | 2.3150 | 2.3900 | 2.3900 | - |
25 Mar 2024 | 2.2200 | 2.3300 | 2.2200 | 2.3150 | 2.3150 | - |
22 Mar 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | - |
21 Mar 2024 | 2.2750 | 2.2750 | 2.2400 | 2.2450 | 2.2450 | - |
20 Mar 2024 | 2.2750 | 2.2750 | 2.2450 | 2.2650 | 2.2650 | - |
19 Mar 2024 | 2.3100 | 2.3200 | 2.2150 | 2.2750 | 2.2750 | - |
18 Mar 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3150 | 2.3150 | - |
15 Mar 2024 | 2.4850 | 2.4850 | 2.3400 | 2.3500 | 2.3500 | - |
14 Mar 2024 | 2.7750 | 2.7750 | 2.4450 | 2.5000 | 2.5000 | - |
13 Mar 2024 | 2.5375 | 2.5375 | 2.4450 | 2.5000 | 2.5000 | - |
12 Mar 2024 | 2.4500 | 2.5500 | 2.4150 | 2.5375 | 2.5375 | - |
11 Mar 2024 | 2.3000 | 2.4450 | 2.3000 | 2.4450 | 2.4450 | - |
08 Mar 2024 | 1.9500 | 2.3500 | 1.9500 | 2.3100 | 2.3100 | - |
07 Mar 2024 | 1.9400 | 1.9600 | 1.9350 | 1.9500 | 1.9500 | - |
06 Mar 2024 | 1.9300 | 1.9650 | 1.9300 | 1.9450 | 1.9450 | - |
05 Mar 2024 | 1.9800 | 1.9800 | 1.9250 | 1.9250 | 1.9250 | - |
04 Mar 2024 | 2.0000 | 2.0250 | 1.9700 | 1.9950 | 1.9950 | - |
01 Mar 2024 | 1.9850 | 2.0200 | 1.9450 | 2.0050 | 2.0050 | - |
29 Feb 2024 | 2.0300 | 2.0300 | 1.9150 | 1.9700 | 1.9700 | - |
28 Feb 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | - |
27 Feb 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | - |
26 Feb 2024 | 1.9950 | 2.0400 | 1.9950 | 2.0350 | 2.0350 | - |
23 Feb 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | - |
22 Feb 2024 | 2.0250 | 2.0800 | 2.0250 | 2.0650 | 2.0650 | - |
21 Feb 2024 | 1.9600 | 2.0150 | 1.9500 | 2.0150 | 2.0150 | - |
20 Feb 2024 | 2.0300 | 2.0300 | 1.9350 | 1.9550 | 1.9550 | - |
19 Feb 2024 | 2.0250 | 2.0600 | 2.0200 | 2.0350 | 2.0350 | - |
16 Feb 2024 | 2.0450 | 2.0600 | 2.0250 | 2.0250 | 2.0250 | - |
15 Feb 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0450 | 2.0450 | - |
14 Feb 2024 | 2.0250 | 2.0800 | 2.0250 | 2.0800 | 2.0800 | - |
13 Feb 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | - |
12 Feb 2024 | 2.0550 | 2.1300 | 2.0550 | 2.1200 | 2.1200 | - |
09 Feb 2024 | 2.0650 | 2.0800 | 2.0450 | 2.0600 | 2.0600 | - |
08 Feb 2024 | 2.0650 | 2.1100 | 2.0600 | 2.0650 | 2.0650 | - |
07 Feb 2024 | 2.1200 | 2.1550 | 2.0550 | 2.0650 | 2.0650 | - |
06 Feb 2024 | 2.1200 | 2.1200 | 2.0550 | 2.1200 | 2.1200 | - |
05 Feb 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1150 | 2.1150 | - |
02 Feb 2024 | 2.1950 | 2.1950 | 2.0800 | 2.0800 | 2.0800 | - |
01 Feb 2024 | 2.1850 | 2.2050 | 2.1350 | 2.1950 | 2.1950 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |