Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 1.8500 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 3,935,800 |
31 May 2024 | 1.8800 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 7,610,400 |
30 May 2024 | 1.9200 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | 2,306,500 |
29 May 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 1,805,900 |
28 May 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 1,720,800 |
27 May 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 2,100,700 |
27 May 2024 | 101:100 Stock split | |||||
24 May 2024 | 1.8911 | 1.8911 | 1.8614 | 1.8812 | 1.8812 | 2,200,285 |
23 May 2024 | 1.8218 | 1.9307 | 1.8218 | 1.9208 | 1.9208 | 3,342,595 |
21 May 2024 | 1.8515 | 1.8515 | 1.8119 | 1.8218 | 1.8218 | 2,456,017 |
20 May 2024 | 1.8416 | 1.8713 | 1.8119 | 1.8416 | 1.8416 | 2,440,766 |
17 May 2024 | 1.8515 | 1.8713 | 1.8218 | 1.8218 | 1.8218 | 2,207,355 |
16 May 2024 | 1.8713 | 1.9010 | 1.8416 | 1.8416 | 1.8416 | 1,857,996 |
15 May 2024 | 1.9010 | 1.9109 | 1.8317 | 1.8614 | 1.8614 | 2,899,306 |
14 May 2024 | 1.7822 | 1.9109 | 1.7822 | 1.8911 | 1.8911 | 4,265,129 |
13 May 2024 | 1.9505 | 1.9505 | 1.8020 | 1.8020 | 1.8020 | 7,657,921 |
10 May 2024 | 1.9604 | 2.0000 | 1.9109 | 1.9505 | 1.9505 | 7,487,029 |
09 May 2024 | 2.0693 | 2.0891 | 1.9604 | 2.0000 | 2.0000 | 10,391,486 |
08 May 2024 | 2.2970 | 2.3366 | 2.2871 | 2.2970 | 2.2970 | 739,623 |
07 May 2024 | 2.3267 | 2.3366 | 2.2871 | 2.2871 | 2.2871 | 1,582,973 |
06 May 2024 | 2.3366 | 2.3465 | 2.3069 | 2.3168 | 2.3168 | 824,564 |
03 May 2024 | 2.3762 | 2.3762 | 2.3366 | 2.3366 | 2.3366 | 590,345 |
02 May 2024 | 2.3366 | 2.3861 | 2.3267 | 2.3663 | 2.3663 | 1,943,543 |
30 Apr 2024 | 2.4653 | 2.4653 | 2.3267 | 2.3366 | 2.3366 | 3,473,289 |
29 Apr 2024 | 2.3663 | 2.4752 | 2.3465 | 2.4653 | 2.4653 | 3,139,383 |
26 Apr 2024 | 2.3168 | 2.3663 | 2.3168 | 2.3465 | 2.3465 | 1,152,612 |
25 Apr 2024 | 2.3267 | 2.3465 | 2.3069 | 2.3168 | 2.3168 | 962,328 |
24 Apr 2024 | 2.3465 | 2.4059 | 2.3366 | 2.3366 | 2.3366 | 2,491,165 |
23 Apr 2024 | 2.3267 | 2.3366 | 2.2871 | 2.3267 | 2.3267 | 1,256,238 |
22 Apr 2024 | 2.3465 | 2.3465 | 2.2871 | 2.2970 | 2.2970 | 1,888,700 |
19 Apr 2024 | 2.3366 | 2.3465 | 2.2277 | 2.2673 | 2.2673 | 1,963,642 |
18 Apr 2024 | 2.2970 | 2.3762 | 2.2970 | 2.3366 | 2.3366 | 1,420,969 |
17 Apr 2024 | 2.3663 | 2.3663 | 2.3168 | 2.3267 | 2.3267 | 1,192,911 |
16 Apr 2024 | 2.3762 | 2.4059 | 2.3168 | 2.3564 | 2.3564 | 2,522,677 |
15 Apr 2024 | 2.4059 | 2.4455 | 2.3861 | 2.4059 | 2.4059 | 1,395,719 |
12 Apr 2024 | 2.4950 | 2.5050 | 2.4257 | 2.4554 | 2.4554 | 1,519,242 |
11 Apr 2024 | 2.4257 | 2.5050 | 2.4158 | 2.4752 | 2.4752 | 2,623,576 |
09 Apr 2024 | 2.3366 | 2.4554 | 2.3168 | 2.4455 | 2.4455 | 3,559,139 |
08 Apr 2024 | 2.3762 | 2.3762 | 2.3267 | 2.3366 | 2.3366 | 1,230,584 |
05 Apr 2024 | 2.3564 | 2.3960 | 2.3465 | 2.3663 | 2.3663 | 2,392,286 |
04 Apr 2024 | 2.4059 | 2.4455 | 2.3564 | 2.3861 | 2.3861 | 5,573,685 |
03 Apr 2024 | 2.2277 | 2.4257 | 2.2277 | 2.3366 | 2.3366 | 9,799,828 |
02 Apr 2024 | 2.1485 | 2.1584 | 2.1089 | 2.1386 | 2.1386 | 1,816,889 |
01 Apr 2024 | 2.1683 | 2.1683 | 2.1287 | 2.1485 | 2.1485 | 1,977,378 |
28 Mar 2024 | 2.1683 | 2.2079 | 2.1584 | 2.1683 | 2.1683 | 1,536,210 |
27 Mar 2024 | 2.1584 | 2.1881 | 2.1485 | 2.1683 | 2.1683 | 1,274,721 |
26 Mar 2024 | 2.1683 | 2.1782 | 2.1386 | 2.1683 | 2.1683 | 1,097,264 |
25 Mar 2024 | 2.1980 | 2.2178 | 2.1584 | 2.1584 | 2.1584 | 1,150,996 |
22 Mar 2024 | 2.2673 | 2.2673 | 2.1881 | 2.1980 | 2.1980 | 874,862 |
21 Mar 2024 | 2.1683 | 2.2574 | 2.1683 | 2.2277 | 2.2277 | 3,092,216 |
20 Mar 2024 | 2.1683 | 2.1683 | 2.1188 | 2.1386 | 2.1386 | 1,130,695 |
19 Mar 2024 | 2.1584 | 2.1980 | 2.1485 | 2.1584 | 2.1584 | 1,332,796 |
18 Mar 2024 | 2.2079 | 2.2178 | 2.1386 | 2.1485 | 2.1485 | 1,751,946 |
15 Mar 2024 | 2.2277 | 2.2376 | 2.1782 | 2.2079 | 2.2079 | 1,754,168 |
14 Mar 2024 | 2.2871 | 2.2871 | 2.2079 | 2.2376 | 2.2376 | 1,793,962 |
13 Mar 2024 | 2.2772 | 2.2970 | 2.2376 | 2.2772 | 2.2772 | 1,086,457 |
12 Mar 2024 | 2.2772 | 2.3267 | 2.2475 | 2.2574 | 2.2574 | 1,990,609 |
11 Mar 2024 | 2.2871 | 2.2970 | 2.2574 | 2.2970 | 2.2970 | 925,261 |
08 Mar 2024 | 2.2772 | 2.3267 | 2.2574 | 2.3069 | 2.3069 | 1,894,154 |
07 Mar 2024 | 2.2772 | 2.3069 | 2.2574 | 2.2673 | 2.2673 | 2,604,083 |
06 Mar 2024 | 2.3168 | 2.3465 | 2.2475 | 2.2673 | 2.2673 | 2,269,470 |
05 Mar 2024 | 2.2772 | 2.3960 | 2.2673 | 2.3168 | 2.3168 | 4,030,809 |
04 Mar 2024 | 2.2376 | 2.2970 | 2.1881 | 2.2772 | 2.2772 | 2,489,650 |
01 Mar 2024 | 2.1287 | 2.3069 | 2.1188 | 2.2178 | 2.2178 | 6,756,496 |
29 Feb 2024 | 2.4950 | 2.5050 | 2.0693 | 2.1188 | 2.1188 | 12,147,472 |
28 Feb 2024 | 2.7030 | 2.7426 | 2.6139 | 2.6238 | 2.6238 | 1,598,931 |
27 Feb 2024 | 2.7228 | 2.7525 | 2.6436 | 2.7030 | 2.7030 | 1,364,409 |
26 Feb 2024 | 2.7228 | 2.7228 | 2.6832 | 2.7228 | 2.7228 | 640,845 |
23 Feb 2024 | 2.8020 | 2.8317 | 2.7129 | 2.7327 | 2.7327 | 1,909,304 |
22 Feb 2024 | 2.7525 | 2.8020 | 2.7327 | 2.7822 | 2.7822 | 1,842,644 |
21 Feb 2024 | 2.7426 | 2.7822 | 2.6931 | 2.7129 | 2.7129 | 1,429,352 |
20 Feb 2024 | 2.7624 | 2.8119 | 2.7327 | 2.7525 | 2.7525 | 1,522,878 |
19 Feb 2024 | 2.7327 | 2.8119 | 2.7129 | 2.7525 | 2.7525 | 2,477,631 |
16 Feb 2024 | 2.6832 | 2.7525 | 2.6634 | 2.7327 | 2.7327 | 2,187,256 |
15 Feb 2024 | 2.6931 | 2.7030 | 2.6436 | 2.6832 | 2.6832 | 1,948,492 |
14 Feb 2024 | 2.6436 | 2.7129 | 2.6139 | 2.6733 | 2.6733 | 1,481,872 |
13 Feb 2024 | 2.5545 | 2.7129 | 2.5446 | 2.6733 | 2.6733 | 2,255,431 |
09 Feb 2024 | 2.5446 | 2.5842 | 2.5347 | 2.5545 | 2.5545 | 433,088 |
08 Feb 2024 | 2.6040 | 2.6040 | 2.5347 | 2.5446 | 2.5446 | 1,279,165 |
07 Feb 2024 | 2.6238 | 2.6634 | 2.5941 | 2.6040 | 2.6040 | 1,175,640 |
06 Feb 2024 | 2.5347 | 2.6436 | 2.5347 | 2.6238 | 2.6238 | 1,815,273 |
05 Feb 2024 | 2.5842 | 2.5842 | 2.5347 | 2.5446 | 2.5446 | 1,420,161 |
02 Feb 2024 | 2.6238 | 2.6634 | 2.5743 | 2.5941 | 2.5941 | 2,618,728 |
01 Feb 2024 | 2.6535 | 2.6535 | 2.5743 | 2.6139 | 2.6139 | 2,423,798 |
31 Jan 2024 | 2.7426 | 2.7426 | 2.6634 | 2.6634 | 2.6634 | 1,876,883 |
30 Jan 2024 | 2.7327 | 2.7822 | 2.7228 | 2.7426 | 2.7426 | 1,397,133 |
29 Jan 2024 | 2.7525 | 2.8020 | 2.7228 | 2.7327 | 2.7327 | 2,000,002 |
26 Jan 2024 | 2.7822 | 2.8119 | 2.7228 | 2.7723 | 2.7723 | 3,112,315 |
25 Jan 2024 | 2.8713 | 2.9208 | 2.8317 | 2.8317 | 2.8317 | 2,933,848 |
24 Jan 2024 | 2.8911 | 2.8911 | 2.8317 | 2.8713 | 2.8713 | 1,484,397 |
23 Jan 2024 | 2.9010 | 2.9505 | 2.8713 | 2.8812 | 2.8812 | 3,357,038 |
22 Jan 2024 | 2.9109 | 2.9307 | 2.8119 | 2.8218 | 2.8218 | 3,305,629 |
19 Jan 2024 | 3.0297 | 3.0297 | 2.8713 | 2.8713 | 2.8713 | 5,736,598 |
18 Jan 2024 | 3.0693 | 3.0792 | 3.0099 | 3.0099 | 3.0099 | 3,493,489 |
17 Jan 2024 | 3.1089 | 3.1188 | 3.0495 | 3.0594 | 3.0594 | 3,422,789 |
16 Jan 2024 | 3.0693 | 3.1584 | 3.0396 | 3.1386 | 3.1386 | 3,644,080 |
15 Jan 2024 | 3.0990 | 3.2178 | 3.0198 | 3.0693 | 3.0693 | 11,062,227 |
12 Jan 2024 | 3.3564 | 3.3861 | 3.3564 | 3.3663 | 3.3663 | 265,630 |
11 Jan 2024 | 3.3861 | 3.3960 | 3.3465 | 3.3663 | 3.3663 | 423,897 |
10 Jan 2024 | 3.3960 | 3.3960 | 3.3465 | 3.3663 | 3.3663 | 420,564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |