Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 2.91 | 2.94 | 2.81 | 2.82 | 2.82 | 27,452 |
| 25 June 2024 | 3.05 | 3.09 | 2.86 | 2.99 | 2.99 | 222,900 |
| 24 June 2024 | 3.03 | 3.28 | 2.99 | 3.04 | 3.04 | 342,000 |
| 21 June 2024 | 2.87 | 3.09 | 2.76 | 3.01 | 3.01 | 297,900 |
| 20 June 2024 | 2.86 | 2.94 | 2.72 | 2.80 | 2.80 | 316,900 |
| 18 June 2024 | 2.75 | 3.09 | 2.71 | 3.00 | 3.00 | 274,000 |
| 17 June 2024 | 3.35 | 3.36 | 2.71 | 2.77 | 2.77 | 644,100 |
| 14 June 2024 | 4.01 | 4.01 | 3.10 | 3.36 | 3.36 | 775,600 |
| 13 June 2024 | 3.50 | 4.38 | 3.50 | 3.91 | 3.91 | 461,000 |
| 13 June 2024 | 1:35 Stock split | |||||
| 12 June 2024 | 4.55 | 4.62 | 4.34 | 4.34 | 4.34 | 182,263 |
| 11 June 2024 | 4.76 | 4.76 | 3.99 | 4.55 | 4.55 | 468,540 |
| 10 June 2024 | 5.04 | 5.18 | 4.86 | 4.97 | 4.97 | 89,200 |
| 07 June 2024 | 4.86 | 5.25 | 4.80 | 5.01 | 5.01 | 124,400 |
| 06 June 2024 | 4.97 | 5.04 | 4.83 | 4.90 | 4.90 | 82,814 |
| 05 June 2024 | 5.36 | 5.36 | 4.86 | 4.97 | 4.97 | 167,254 |
| 04 June 2024 | 5.01 | 5.84 | 4.80 | 5.43 | 5.43 | 160,926 |
| 03 June 2024 | 5.22 | 5.28 | 4.80 | 4.86 | 4.86 | 246,969 |
| 31 May 2024 | 5.67 | 5.78 | 5.18 | 5.25 | 5.25 | 240,497 |
| 30 May 2024 | 5.78 | 6.20 | 5.25 | 5.53 | 5.53 | 283,740 |
| 29 May 2024 | 6.23 | 6.26 | 5.88 | 5.91 | 5.91 | 156,363 |
| 28 May 2024 | 6.55 | 6.65 | 6.13 | 6.20 | 6.20 | 227,746 |
| 24 May 2024 | 6.61 | 7.14 | 6.44 | 6.86 | 6.86 | 109,886 |
| 23 May 2024 | 6.72 | 6.72 | 6.41 | 6.44 | 6.44 | 109,843 |
| 22 May 2024 | 6.89 | 6.89 | 6.44 | 6.65 | 6.65 | 124,866 |
| 21 May 2024 | 7.70 | 7.70 | 6.82 | 6.82 | 6.82 | 94,494 |
| 20 May 2024 | 7.70 | 7.70 | 6.79 | 7.00 | 7.00 | 238,111 |
| 17 May 2024 | 8.02 | 8.02 | 7.56 | 7.63 | 7.63 | 103,486 |
| 16 May 2024 | 7.80 | 8.02 | 7.59 | 7.70 | 7.70 | 123,671 |
| 15 May 2024 | 8.23 | 8.40 | 7.80 | 8.40 | 8.40 | 152,857 |
| 14 May 2024 | 8.05 | 8.26 | 7.88 | 8.09 | 8.09 | 83,634 |
| 13 May 2024 | 7.74 | 8.36 | 7.74 | 8.26 | 8.26 | 97,509 |
| 10 May 2024 | 7.98 | 8.36 | 7.39 | 7.74 | 7.74 | 107,446 |
| 09 May 2024 | 7.74 | 8.40 | 7.74 | 8.02 | 8.02 | 116,403 |
| 08 May 2024 | 7.95 | 8.05 | 7.74 | 7.80 | 7.80 | 56,051 |
| 07 May 2024 | 8.12 | 8.12 | 7.74 | 8.02 | 8.02 | 57,511 |
| 06 May 2024 | 8.19 | 8.30 | 7.74 | 7.95 | 7.95 | 76,669 |
| 03 May 2024 | 8.54 | 8.61 | 7.39 | 8.05 | 8.05 | 237,874 |
| 02 May 2024 | 9.41 | 9.41 | 8.05 | 8.05 | 8.05 | 134,383 |
| 01 May 2024 | 9.63 | 9.63 | 9.10 | 9.10 | 9.10 | 80,486 |
| 30 Apr 2024 | 9.80 | 10.15 | 9.03 | 9.27 | 9.27 | 89,969 |
| 29 Apr 2024 | 8.40 | 10.15 | 8.33 | 10.08 | 10.08 | 122,409 |
| 26 Apr 2024 | 8.12 | 8.54 | 7.95 | 8.40 | 8.40 | 79,700 |
| 25 Apr 2024 | 8.30 | 8.33 | 7.80 | 8.15 | 8.15 | 74,329 |
| 24 Apr 2024 | 8.44 | 8.75 | 8.12 | 8.36 | 8.36 | 91,974 |
| 23 Apr 2024 | 8.72 | 8.93 | 8.33 | 8.57 | 8.57 | 82,786 |
| 22 Apr 2024 | 9.06 | 9.10 | 8.23 | 8.61 | 8.61 | 139,609 |
| 19 Apr 2024 | 9.45 | 9.63 | 8.72 | 8.75 | 8.75 | 171,317 |
| 18 Apr 2024 | 9.27 | 9.98 | 9.10 | 9.24 | 9.24 | 77,691 |
| 17 Apr 2024 | 9.98 | 10.81 | 9.24 | 9.59 | 9.59 | 108,957 |
| 16 Apr 2024 | 10.26 | 10.92 | 9.80 | 10.08 | 10.08 | 96,423 |
| 15 Apr 2024 | 11.20 | 11.20 | 9.45 | 10.36 | 10.36 | 178,683 |
| 12 Apr 2024 | 11.55 | 12.07 | 10.81 | 11.10 | 11.10 | 189,511 |
| 11 Apr 2024 | 10.47 | 11.94 | 9.98 | 11.62 | 11.62 | 490,249 |
| 10 Apr 2024 | 10.40 | 10.50 | 9.27 | 9.94 | 9.94 | 698,834 |
| 09 Apr 2024 | 15.99 | 16.66 | 14.24 | 16.27 | 16.27 | 158,514 |
| 08 Apr 2024 | 17.29 | 17.29 | 14.73 | 15.75 | 15.75 | 123,520 |
| 05 Apr 2024 | 18.09 | 18.09 | 15.30 | 16.24 | 16.24 | 150,094 |
| 04 Apr 2024 | 21.35 | 22.08 | 17.40 | 17.40 | 17.40 | 265,711 |
| 03 Apr 2024 | 18.20 | 20.65 | 17.36 | 20.23 | 20.23 | 248,206 |
| 02 Apr 2024 | 17.85 | 21.88 | 16.14 | 19.50 | 19.50 | 321,537 |
| 01 Apr 2024 | 15.75 | 19.18 | 15.05 | 18.27 | 18.27 | 255,097 |
| 28 Mar 2024 | 13.37 | 16.27 | 13.13 | 15.96 | 15.96 | 212,720 |
| 27 Mar 2024 | 13.06 | 13.97 | 11.20 | 13.90 | 13.90 | 469,609 |
| 26 Mar 2024 | 19.08 | 21.70 | 17.67 | 20.26 | 20.26 | 426,654 |
| 25 Mar 2024 | 18.90 | 19.60 | 17.50 | 19.39 | 19.39 | 210,160 |
| 22 Mar 2024 | 19.88 | 19.95 | 16.91 | 18.90 | 18.90 | 237,151 |
| 21 Mar 2024 | 16.27 | 19.92 | 15.75 | 19.25 | 19.25 | 352,231 |
| 20 Mar 2024 | 16.14 | 16.27 | 15.15 | 16.27 | 16.27 | 113,523 |
| 19 Mar 2024 | 16.80 | 17.18 | 14.88 | 15.82 | 15.82 | 212,080 |
| 18 Mar 2024 | 16.27 | 17.11 | 14.35 | 15.12 | 15.12 | 284,697 |
| 15 Mar 2024 | 13.16 | 17.15 | 12.60 | 14.81 | 14.81 | 404,049 |
| 14 Mar 2024 | 12.43 | 13.51 | 11.90 | 12.64 | 12.64 | 265,491 |
| 13 Mar 2024 | 11.55 | 12.88 | 11.20 | 11.80 | 11.80 | 90,903 |
| 12 Mar 2024 | 12.60 | 12.70 | 11.38 | 11.73 | 11.73 | 134,434 |
| 11 Mar 2024 | 13.13 | 13.65 | 11.20 | 12.60 | 12.60 | 362,037 |
| 08 Mar 2024 | 11.62 | 12.88 | 10.68 | 12.77 | 12.77 | 871,309 |
| 07 Mar 2024 | 9.27 | 12.22 | 9.27 | 10.29 | 10.29 | 400,569 |
| 06 Mar 2024 | 9.03 | 9.31 | 8.85 | 8.99 | 8.99 | 71,606 |
| 05 Mar 2024 | 9.10 | 9.38 | 8.78 | 8.78 | 8.78 | 51,440 |
| 04 Mar 2024 | 9.20 | 9.52 | 9.06 | 9.10 | 9.10 | 82,957 |
| 01 Mar 2024 | 9.56 | 9.56 | 8.78 | 8.82 | 8.82 | 114,683 |
| 29 Feb 2024 | 9.69 | 10.32 | 9.17 | 9.56 | 9.56 | 116,003 |
| 28 Feb 2024 | 9.69 | 9.80 | 9.45 | 9.66 | 9.66 | 49,417 |
| 27 Feb 2024 | 9.69 | 9.80 | 9.27 | 9.48 | 9.48 | 64,280 |
| 26 Feb 2024 | 9.10 | 9.98 | 9.10 | 9.87 | 9.87 | 47,534 |
| 23 Feb 2024 | 9.41 | 9.98 | 9.10 | 9.10 | 9.10 | 67,837 |
| 22 Feb 2024 | 9.45 | 9.94 | 8.93 | 9.41 | 9.41 | 76,343 |
| 21 Feb 2024 | 9.80 | 10.85 | 9.45 | 9.56 | 9.56 | 87,220 |
| 20 Feb 2024 | 11.20 | 11.31 | 9.80 | 9.84 | 9.84 | 82,820 |
| 16 Feb 2024 | 10.50 | 11.38 | 10.19 | 10.81 | 10.81 | 153,331 |
| 15 Feb 2024 | 9.66 | 10.99 | 9.27 | 10.85 | 10.85 | 232,903 |
| 14 Feb 2024 | 9.10 | 9.45 | 8.85 | 9.06 | 9.06 | 58,674 |
| 13 Feb 2024 | 10.32 | 10.71 | 8.19 | 8.82 | 8.82 | 300,309 |
| 12 Feb 2024 | 9.77 | 10.68 | 9.63 | 10.68 | 10.68 | 94,091 |
| 09 Feb 2024 | 9.80 | 9.94 | 9.17 | 9.45 | 9.45 | 125,491 |
| 08 Feb 2024 | 7.39 | 9.38 | 7.14 | 9.20 | 9.20 | 271,494 |
| 07 Feb 2024 | 8.05 | 8.19 | 6.61 | 7.00 | 7.00 | 253,803 |
| 06 Feb 2024 | 8.57 | 8.96 | 7.63 | 7.91 | 7.91 | 176,646 |
| 05 Feb 2024 | 9.38 | 9.38 | 8.12 | 8.57 | 8.57 | 114,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.