Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Jun 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Jun 12, 2024 | 1.7000 | 1.8700 | 1.7000 | 1.8700 | 1.8700 | 2,000 |
Jun 11, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Jun 10, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Jun 07, 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 260 |
Jun 06, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 11 |
Jun 05, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 337 |
Jun 04, 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | 1.9300 | 10,000 |
Jun 03, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
May 31, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 2,949 |
May 30, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
May 29, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 2,261 |
May 28, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
May 27, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
May 24, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
May 23, 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 1,200 |
May 22, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
May 21, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 3 |
May 20, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
May 17, 2024 | 1.8700 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 1,213 |
May 16, 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 951 |
May 15, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 3,300 |
May 14, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
May 13, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 260 |
May 10, 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | 1.9300 | 535 |
May 09, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
May 08, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
May 07, 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 2,556 |
May 06, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 1,300 |
May 03, 2024 | 1.7800 | 2.0600 | 1.7800 | 2.0600 | 2.0600 | 2,050 |
May 02, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 200 |
Apr 30, 2024 | 2.2200 | 2.2600 | 2.0000 | 2.0000 | 2.0000 | 2,750 |
Apr 30, 2024 | 0.242269 Dividend | |||||
Apr 30, 2024 | 130:100 Stock Split | |||||
Apr 29, 2024 | 1.8923 | 1.8923 | 1.8615 | 1.8615 | 1.6193 | 2,756 |
Apr 26, 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.5122 | - |
Apr 25, 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.4988 | - |
Apr 24, 2024 | 1.7538 | 1.8615 | 1.7538 | 1.8615 | 1.6193 | 2,555 |
Apr 23, 2024 | 1.7692 | 1.8154 | 1.7692 | 1.8154 | 1.5791 | 780 |
Apr 22, 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.5122 | 1,625 |
Apr 19, 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.4854 | - |
Apr 18, 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4721 | - |
Apr 17, 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.4587 | - |
Apr 16, 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.4988 | - |
Apr 15, 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.5122 | - |
Apr 12, 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.5390 | - |
Apr 11, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.5657 | - |
Apr 10, 2024 | 1.8308 | 1.9385 | 1.8308 | 1.9385 | 1.6862 | 2,600 |
Apr 09, 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.5390 | - |
Apr 08, 2024 | 1.7846 | 1.9077 | 1.7846 | 1.9077 | 1.6594 | 158 |
Apr 05, 2024 | 1.7385 | 1.8923 | 1.7385 | 1.8923 | 1.6460 | 2,616 |
Apr 04, 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.4587 | - |
Apr 03, 2024 | 1.7077 | 1.8615 | 1.7077 | 1.8615 | 1.6193 | 104 |
Apr 02, 2024 | 1.7077 | 1.7692 | 1.7077 | 1.7692 | 1.5390 | 3,900 |
Mar 28, 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.4988 | - |
Mar 27, 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4721 | - |
Mar 27, 2024 | 0.270101 Dividend | |||||
Mar 26, 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.2505 | - |
Mar 25, 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.2280 | - |
Mar 22, 2024 | 1.6308 | 1.6615 | 1.6308 | 1.6615 | 1.2167 | 169 |
Mar 21, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1829 | - |
Mar 20, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1829 | - |
Mar 19, 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.1378 | - |
Mar 18, 2024 | 1.5385 | 1.6769 | 1.5385 | 1.6769 | 1.2280 | 1,300 |
Mar 15, 2024 | 1.6000 | 1.6615 | 1.6000 | 1.6615 | 1.2167 | 26 |
Mar 14, 2024 | 1.5846 | 1.6615 | 1.5846 | 1.6615 | 1.2167 | 26 |
Mar 13, 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.2054 | - |
Mar 12, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1829 | - |
Mar 11, 2024 | 1.6308 | 1.7538 | 1.6308 | 1.7538 | 1.2843 | 223 |
Mar 08, 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.1942 | 1,478 |
Mar 07, 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.2054 | - |
Mar 06, 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.1942 | - |
Mar 05, 2024 | 1.6615 | 1.7846 | 1.6615 | 1.7846 | 1.3068 | 975 |
Mar 04, 2024 | 1.6462 | 1.8154 | 1.6462 | 1.8154 | 1.3294 | 6,956 |
Mar 01, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.3181 | - |
Feb 29, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1829 | - |
Feb 28, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1829 | - |
Feb 27, 2024 | 1.5846 | 1.7385 | 1.5846 | 1.7385 | 1.2730 | 65 |
Feb 26, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.1491 | - |
Feb 23, 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.2280 | - |
Feb 22, 2024 | 1.6154 | 1.7692 | 1.6154 | 1.7692 | 1.2956 | 1,950 |
Feb 21, 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.2054 | - |
Feb 20, 2024 | 1.6308 | 1.7231 | 1.6308 | 1.7231 | 1.2618 | 1,300 |
Feb 19, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1716 | - |
Feb 16, 2024 | 1.5692 | 1.6923 | 1.5692 | 1.6923 | 1.2392 | 1,430 |
Feb 15, 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.1604 | - |
Feb 14, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.1491 | - |
Feb 13, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.1491 | - |
Feb 12, 2024 | 1.5692 | 1.7077 | 1.5692 | 1.7077 | 1.2505 | 2,887 |
Feb 09, 2024 | 1.5692 | 1.6923 | 1.5692 | 1.6923 | 1.2392 | 39 |
Feb 08, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.1491 | - |
Feb 07, 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.1604 | - |
Feb 06, 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.1378 | - |
Feb 05, 2024 | 1.5538 | 1.7231 | 1.5538 | 1.7231 | 1.2618 | 110 |
Feb 02, 2024 | 1.6000 | 1.6000 | 1.5692 | 1.5692 | 1.1491 | 26 |
Feb 01, 2024 | 1.5846 | 1.7385 | 1.5846 | 1.7385 | 1.2730 | 1,560 |
Jan 31, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.1491 | - |
Jan 30, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1716 | - |
Jan 29, 2024 | 1.6000 | 1.7538 | 1.6000 | 1.7538 | 1.2843 | 266 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |