Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 1 |
27 June 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
26 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
25 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
24 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
21 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
20 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
19 June 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
18 June 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
17 June 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
14 June 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
13 June 2024 | 2.1880 | 2.1880 | 2.1480 | 2.1480 | 2.1480 | 1 |
12 June 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
11 June 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
10 June 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
07 June 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
06 June 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
05 June 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
04 June 2024 | 2.2365 | 2.2365 | 2.2365 | 2.2365 | 2.2365 | - |
03 June 2024 | 2.2210 | 2.2605 | 2.2210 | 2.2605 | 2.2605 | 250 |
31 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
30 May 2024 | 2.2125 | 2.2125 | 2.1370 | 2.1370 | 2.1370 | 549 |
29 May 2024 | 2.2125 | 2.2125 | 2.2125 | 2.2125 | 2.2125 | - |
28 May 2024 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | - |
27 May 2024 | 2.2500 | 2.2500 | 2.1695 | 2.1695 | 2.1695 | 23 |
24 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
24 May 2024 | 0.547903 Dividend | |||||
24 May 2024 | 62:79 Stock split | |||||
23 May 2024 | 2.9561 | 2.9561 | 2.9561 | 2.9561 | 2.4082 | - |
22 May 2024 | 2.9816 | 2.9816 | 2.9816 | 2.9816 | 2.4290 | - |
21 May 2024 | 2.9306 | 2.9306 | 2.9306 | 2.9306 | 2.3875 | - |
20 May 2024 | 2.8542 | 2.8542 | 2.8542 | 2.8542 | 2.3252 | - |
17 May 2024 | 2.6758 | 2.6758 | 2.6758 | 2.6758 | 2.1799 | - |
16 May 2024 | 2.6758 | 2.6758 | 2.6758 | 2.6758 | 2.1799 | - |
15 May 2024 | 2.6503 | 2.6503 | 2.6503 | 2.6503 | 2.1591 | - |
14 May 2024 | 2.6248 | 2.6248 | 2.6248 | 2.6248 | 2.1383 | - |
13 May 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1176 | - |
10 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0345 | - |
09 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0345 | - |
08 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0345 | - |
07 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0345 | - |
06 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0242 | - |
03 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0242 | - |
02 May 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0553 | - |
30 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0553 | - |
29 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0553 | - |
26 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0449 | - |
25 Apr 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0345 | - |
24 Apr 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0345 | - |
23 Apr 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0034 | - |
22 Apr 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0034 | - |
19 Apr 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0034 | - |
18 Apr 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0034 | - |
17 Apr 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0034 | - |
16 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0449 | - |
15 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0968 | - |
12 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0968 | - |
11 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0968 | - |
10 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0968 | - |
09 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0968 | - |
08 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0968 | - |
05 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0968 | - |
04 Apr 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1176 | - |
03 Apr 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1176 | - |
02 Apr 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1176 | - |
28 Mar 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0034 | - |
27 Mar 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9723 | - |
26 Mar 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 1.9411 | - |
25 Mar 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.9307 | - |
22 Mar 2024 | 2.2808 | 2.2808 | 2.2808 | 2.2808 | 1.8581 | - |
21 Mar 2024 | 2.2426 | 2.2426 | 2.2426 | 2.2426 | 1.8269 | - |
20 Mar 2024 | 2.1279 | 2.1279 | 2.1279 | 2.1279 | 1.7335 | - |
19 Mar 2024 | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 1.6816 | - |
18 Mar 2024 | 1.9623 | 1.9623 | 1.9623 | 1.9623 | 1.5986 | - |
15 Mar 2024 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | 1.5882 | - |
14 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4844 | - |
13 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4844 | - |
12 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4844 | - |
11 Mar 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4740 | - |
08 Mar 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4740 | - |
07 Mar 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4740 | - |
06 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4429 | - |
05 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4429 | - |
04 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4429 | - |
01 Mar 2024 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | 1.4117 | - |
29 Feb 2024 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | 1.4117 | - |
28 Feb 2024 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | 1.4117 | - |
27 Feb 2024 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | 1.4117 | - |
26 Feb 2024 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | 1.4221 | - |
23 Feb 2024 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | 1.4221 | - |
22 Feb 2024 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | 1.4221 | - |
21 Feb 2024 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | 1.4221 | - |
20 Feb 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4740 | - |
19 Feb 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.5051 | - |
16 Feb 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.5051 | - |
15 Feb 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.5051 | - |
14 Feb 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.5051 | - |
13 Feb 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.5051 | - |
12 Feb 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.5051 | - |
09 Feb 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.5467 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |