Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 June 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
18 June 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
17 June 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
14 June 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
13 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
12 June 2024 | 1.1672 | 1.1672 | 1.1672 | 1.1672 | 1.1672 | - |
11 June 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
10 June 2024 | 1.1784 | 1.1784 | 1.1784 | 1.1784 | 1.1784 | - |
07 June 2024 | 1.1582 | 1.1582 | 1.1582 | 1.1582 | 1.1582 | - |
06 June 2024 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | - |
05 June 2024 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | - |
04 June 2024 | 1.1972 | 1.1972 | 1.1972 | 1.1972 | 1.1972 | - |
03 June 2024 | 1.2106 | 1.2106 | 1.2106 | 1.2106 | 1.2106 | - |
31 May 2024 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | - |
30 May 2024 | 1.2624 | 1.2624 | 1.2624 | 1.2624 | 1.2624 | - |
29 May 2024 | 1.2736 | 1.2736 | 1.2736 | 1.2736 | 1.2736 | - |
28 May 2024 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | - |
27 May 2024 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | - |
24 May 2024 | 1.0448 | 1.0448 | 1.0448 | 1.0448 | 1.0448 | - |
23 May 2024 | 1.0656 | 1.0656 | 1.0656 | 1.0656 | 1.0656 | - |
22 May 2024 | 1.0402 | 1.0402 | 1.0402 | 1.0402 | 1.0402 | - |
21 May 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
20 May 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
17 May 2024 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | - |
16 May 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
15 May 2024 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | - |
14 May 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
13 May 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
10 May 2024 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | - |
09 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
08 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
07 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
07 May 2024 | 1:20 Stock split | |||||
06 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
03 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
02 May 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
30 Apr 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
29 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
26 Apr 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
25 Apr 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
24 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
23 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
22 Apr 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
19 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
18 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
17 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
16 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
15 Apr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
12 Apr 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
11 Apr 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
10 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
09 Apr 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
08 Apr 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
05 Apr 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
04 Apr 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
03 Apr 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
27 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
26 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
25 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
22 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
21 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
20 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
19 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
18 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
15 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
14 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
13 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
12 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
11 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
08 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
07 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
06 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
05 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
04 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
01 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
29 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
28 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
27 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
26 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
22 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
21 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
20 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
13 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
12 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 333 |
09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
08 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
07 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
06 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
05 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
02 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
01 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
31 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
30 Jan 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |