Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2.2520 | 2.3100 | 2.1900 | 2.1900 | 2.1900 | 5,400 |
20 June 2024 | 2.2300 | 2.3500 | 2.2300 | 2.2500 | 2.2500 | 4,100 |
18 June 2024 | 2.4180 | 2.4180 | 2.3200 | 2.3200 | 2.3200 | 3,400 |
17 June 2024 | 2.2750 | 2.4200 | 2.2750 | 2.4200 | 2.4200 | 4,900 |
14 June 2024 | 2.4200 | 2.5200 | 2.3600 | 2.4000 | 2.4000 | 14,900 |
13 June 2024 | 2.4300 | 2.6040 | 2.3820 | 2.4500 | 2.4500 | 4,300 |
12 June 2024 | 2.5400 | 2.8580 | 2.2500 | 2.5500 | 2.5500 | 15,400 |
11 June 2024 | 2.7700 | 2.7700 | 2.4100 | 2.5800 | 2.5800 | 13,400 |
10 June 2024 | 2.8600 | 2.8620 | 2.7100 | 2.7800 | 2.7800 | 7,400 |
07 June 2024 | 2.4500 | 2.9000 | 2.3600 | 2.8750 | 2.8750 | 21,500 |
06 June 2024 | 2.3300 | 2.4620 | 2.1300 | 2.4620 | 2.4620 | 21,700 |
05 June 2024 | 2.2330 | 2.5000 | 2.1800 | 2.2660 | 2.2660 | 22,800 |
04 June 2024 | 2.0200 | 2.2400 | 2.0200 | 2.1600 | 2.1600 | 16,000 |
03 June 2024 | 2.4000 | 2.4000 | 2.1200 | 2.2400 | 2.2400 | 20,500 |
31 May 2024 | 2.0100 | 2.9000 | 2.0100 | 2.3200 | 2.3200 | 119,800 |
30 May 2024 | 2.1400 | 2.1400 | 2.0690 | 2.0690 | 2.0690 | 3,300 |
29 May 2024 | 2.1100 | 2.1100 | 2.0000 | 2.0800 | 2.0800 | 8,500 |
28 May 2024 | 2.0130 | 2.2300 | 2.0100 | 2.1100 | 2.1100 | 22,200 |
24 May 2024 | 2.1610 | 2.1610 | 2.0000 | 2.0300 | 2.0300 | 26,000 |
23 May 2024 | 2.0800 | 2.2400 | 1.9700 | 2.0200 | 2.0200 | 58,600 |
22 May 2024 | 2.3510 | 2.4600 | 2.0100 | 2.1600 | 2.1600 | 46,800 |
21 May 2024 | 2.3000 | 2.4750 | 2.2700 | 2.3500 | 2.3500 | 8,800 |
20 May 2024 | 2.4200 | 2.6300 | 2.2500 | 2.3630 | 2.3630 | 27,500 |
20 May 2024 | 1:5 Stock split | |||||
17 May 2024 | 2.4450 | 2.5950 | 2.3500 | 2.5000 | 2.5000 | 13,520 |
16 May 2024 | 2.4050 | 2.5500 | 2.3500 | 2.4500 | 2.4500 | 19,900 |
15 May 2024 | 2.6600 | 2.6600 | 2.3350 | 2.4700 | 2.4700 | 19,480 |
14 May 2024 | 2.7000 | 2.8000 | 2.5000 | 2.7500 | 2.7500 | 12,660 |
13 May 2024 | 3.0350 | 3.0350 | 2.6000 | 2.7050 | 2.7050 | 15,580 |
10 May 2024 | 2.8000 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 14,060 |
09 May 2024 | 2.9350 | 3.0000 | 2.8000 | 2.8150 | 2.8150 | 9,980 |
08 May 2024 | 2.9000 | 3.1950 | 2.8250 | 2.9000 | 2.9000 | 23,580 |
07 May 2024 | 3.9000 | 3.9500 | 2.6850 | 2.9050 | 2.9050 | 91,940 |
06 May 2024 | 3.0350 | 3.9500 | 3.0350 | 3.8200 | 3.8200 | 130,620 |
03 May 2024 | 2.6500 | 3.0500 | 2.6500 | 3.0500 | 3.0500 | 23,360 |
02 May 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7250 | 2.7250 | 4,220 |
01 May 2024 | 2.8100 | 2.8100 | 2.6000 | 2.6700 | 2.6700 | 18,720 |
30 Apr 2024 | 2.7600 | 2.9500 | 2.5700 | 2.6750 | 2.6750 | 39,220 |
29 Apr 2024 | 2.3650 | 2.9750 | 2.3650 | 2.8000 | 2.8000 | 80,980 |
26 Apr 2024 | 2.3950 | 2.4000 | 2.2600 | 2.2750 | 2.2750 | 33,020 |
25 Apr 2024 | 2.3050 | 2.3550 | 2.2500 | 2.3000 | 2.3000 | 47,660 |
24 Apr 2024 | 3.4550 | 3.4550 | 2.1550 | 2.3950 | 2.3950 | 340,860 |
23 Apr 2024 | 4.7000 | 4.7500 | 3.7550 | 3.8000 | 3.8000 | 55,140 |
22 Apr 2024 | 4.5300 | 4.9500 | 4.2000 | 4.5050 | 4.5050 | 78,160 |
19 Apr 2024 | 3.5750 | 4.1300 | 3.2200 | 4.1000 | 4.1000 | 38,860 |
18 Apr 2024 | 3.3250 | 3.4750 | 3.0000 | 3.3500 | 3.3500 | 50,780 |
17 Apr 2024 | 2.5550 | 3.6000 | 2.4750 | 3.5750 | 3.5750 | 130,840 |
16 Apr 2024 | 2.1000 | 2.8000 | 2.1000 | 2.6250 | 2.6250 | 127,500 |
15 Apr 2024 | 2.1100 | 2.2950 | 2.0500 | 2.1000 | 2.1000 | 37,740 |
12 Apr 2024 | 1.8000 | 2.2500 | 1.8000 | 2.1000 | 2.1000 | 64,480 |
11 Apr 2024 | 2.1500 | 2.2500 | 1.8500 | 1.8700 | 1.8700 | 24,080 |
10 Apr 2024 | 2.4500 | 2.4500 | 2.0250 | 2.2300 | 2.2300 | 38,700 |
09 Apr 2024 | 2.6000 | 2.6000 | 2.2550 | 2.3900 | 2.3900 | 41,000 |
08 Apr 2024 | 2.5000 | 2.6600 | 2.3500 | 2.5950 | 2.5950 | 51,100 |
05 Apr 2024 | 1.9800 | 2.4950 | 1.9800 | 2.4950 | 2.4950 | 120,740 |
04 Apr 2024 | 1.9500 | 2.0000 | 1.7800 | 1.9950 | 1.9950 | 24,300 |
03 Apr 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9900 | 1.9900 | 46,300 |
02 Apr 2024 | 1.6550 | 1.8000 | 1.6500 | 1.7600 | 1.7600 | 35,280 |
01 Apr 2024 | 1.6150 | 1.7000 | 1.6150 | 1.6350 | 1.6350 | 7,900 |
28 Mar 2024 | 1.7000 | 1.7000 | 1.6450 | 1.6550 | 1.6550 | 5,720 |
27 Mar 2024 | 1.6250 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 31,900 |
26 Mar 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 5,760 |
25 Mar 2024 | 1.6500 | 1.6700 | 1.5250 | 1.6700 | 1.6700 | 3,500 |
22 Mar 2024 | 1.6750 | 1.6750 | 1.3200 | 1.6450 | 1.6450 | 53,760 |
21 Mar 2024 | 1.5950 | 1.6750 | 1.5950 | 1.6750 | 1.6750 | 60,340 |
20 Mar 2024 | 1.5950 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 37,760 |
19 Mar 2024 | 1.5450 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 30,820 |
18 Mar 2024 | 1.5800 | 1.5950 | 1.5400 | 1.5500 | 1.5500 | 4,480 |
15 Mar 2024 | 1.5500 | 1.5950 | 1.5400 | 1.5600 | 1.5600 | 10,100 |
14 Mar 2024 | 1.5950 | 1.5950 | 1.5400 | 1.5500 | 1.5500 | 3,420 |
13 Mar 2024 | 1.5500 | 1.5950 | 1.5300 | 1.5950 | 1.5950 | 9,220 |
12 Mar 2024 | 1.5650 | 1.5950 | 1.4550 | 1.5450 | 1.5450 | 17,260 |
11 Mar 2024 | 1.5550 | 1.5750 | 1.4300 | 1.5450 | 1.5450 | 27,160 |
08 Mar 2024 | 1.5700 | 1.5950 | 1.5300 | 1.5650 | 1.5650 | 3,280 |
07 Mar 2024 | 1.5600 | 1.5950 | 1.5000 | 1.5500 | 1.5500 | 10,940 |
06 Mar 2024 | 1.5250 | 1.5950 | 1.5150 | 1.5500 | 1.5500 | 23,160 |
05 Mar 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5250 | 1.5250 | 10,660 |
04 Mar 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5350 | 1.5350 | 24,580 |
01 Mar 2024 | 1.4550 | 1.5900 | 1.4550 | 1.5350 | 1.5350 | 54,740 |
29 Feb 2024 | 1.2600 | 1.5100 | 1.2600 | 1.5000 | 1.5000 | 43,680 |
28 Feb 2024 | 1.4000 | 1.4200 | 1.2600 | 1.3250 | 1.3250 | 17,760 |
27 Feb 2024 | 1.1950 | 1.3350 | 1.1750 | 1.3250 | 1.3250 | 44,640 |
26 Feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1650 | 1.1650 | 18,300 |
23 Feb 2024 | 1.1550 | 1.2250 | 1.1400 | 1.2150 | 1.2150 | 29,580 |
22 Feb 2024 | 1.1400 | 1.2000 | 1.1050 | 1.1550 | 1.1550 | 36,680 |
21 Feb 2024 | 1.1450 | 1.1600 | 1.1250 | 1.1400 | 1.1400 | 2,040 |
20 Feb 2024 | 1.1950 | 1.2000 | 1.1450 | 1.1500 | 1.1500 | 8,180 |
16 Feb 2024 | 1.1550 | 1.2250 | 1.0050 | 1.2000 | 1.2000 | 116,000 |
15 Feb 2024 | 1.1300 | 1.1550 | 1.1300 | 1.1550 | 1.1550 | 2,640 |
14 Feb 2024 | 1.0350 | 1.1550 | 0.9900 | 1.1500 | 1.1500 | 12,640 |
13 Feb 2024 | 0.9000 | 1.1500 | 0.9000 | 1.0250 | 1.0250 | 48,700 |
12 Feb 2024 | 1.1550 | 1.1550 | 1.1100 | 1.1500 | 1.1500 | 7,440 |
09 Feb 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 3,680 |
08 Feb 2024 | 1.0800 | 1.1300 | 1.0550 | 1.1300 | 1.1300 | 1,980 |
07 Feb 2024 | 1.1050 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 11,860 |
06 Feb 2024 | 1.0250 | 1.1400 | 1.0250 | 1.0800 | 1.0800 | 24,100 |
05 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 1,260 |
02 Feb 2024 | 1.0650 | 1.0650 | 1.0000 | 1.0400 | 1.0400 | 6,240 |
01 Feb 2024 | 1.0650 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 9,800 |
31 Jan 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 1,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |