Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.6400 | 4.7900 | 4.5400 | 4.6300 | 4.6300 | 3,205,480 |
27 Mar 2024 | 4.3900 | 4.7500 | 4.0100 | 4.7500 | 4.7500 | 9,105,300 |
26 Mar 2024 | 4.0200 | 4.9200 | 3.9200 | 4.2100 | 4.2100 | 8,531,600 |
25 Mar 2024 | 4.7700 | 4.7800 | 4.0500 | 4.1400 | 4.1400 | 8,772,200 |
22 Mar 2024 | 3.8300 | 4.9200 | 3.8090 | 4.8600 | 4.8600 | 13,301,600 |
21 Mar 2024 | 3.8800 | 3.9100 | 3.6500 | 3.8400 | 3.8400 | 2,445,500 |
20 Mar 2024 | 3.7100 | 3.9000 | 3.5380 | 3.8400 | 3.8400 | 3,629,100 |
19 Mar 2024 | 3.6100 | 3.7900 | 3.3100 | 3.6400 | 3.6400 | 3,602,200 |
18 Mar 2024 | 3.3300 | 3.9500 | 3.3100 | 3.7000 | 3.7000 | 7,144,200 |
15 Mar 2024 | 2.9300 | 3.1950 | 2.9000 | 3.1800 | 3.1800 | 1,740,900 |
14 Mar 2024 | 2.9800 | 2.9800 | 2.8400 | 2.8900 | 2.8900 | 893,100 |
13 Mar 2024 | 2.9400 | 3.0500 | 2.9100 | 2.9700 | 2.9700 | 1,056,300 |
12 Mar 2024 | 3.0300 | 3.0300 | 2.8900 | 2.9200 | 2.9200 | 1,041,500 |
11 Mar 2024 | 3.1800 | 3.2600 | 3.0100 | 3.0200 | 3.0200 | 834,800 |
08 Mar 2024 | 3.1100 | 3.3100 | 3.1100 | 3.1800 | 3.1800 | 1,454,000 |
07 Mar 2024 | 3.0100 | 3.1800 | 2.9600 | 3.0600 | 3.0600 | 1,154,400 |
06 Mar 2024 | 2.9300 | 3.0700 | 2.8900 | 2.9800 | 2.9800 | 997,500 |
05 Mar 2024 | 3.0100 | 3.0100 | 2.8550 | 2.9000 | 2.9000 | 1,144,100 |
04 Mar 2024 | 3.1800 | 3.1900 | 2.9700 | 3.0300 | 3.0300 | 1,542,600 |
01 Mar 2024 | 3.1700 | 3.2400 | 2.9800 | 3.1700 | 3.1700 | 1,471,500 |
29 Feb 2024 | 3.2600 | 3.2900 | 3.1150 | 3.1400 | 3.1400 | 1,350,100 |
28 Feb 2024 | 3.2800 | 3.4000 | 3.2200 | 3.2300 | 3.2300 | 932,400 |
27 Feb 2024 | 3.2600 | 3.3800 | 3.2210 | 3.3100 | 3.3100 | 1,525,300 |
26 Feb 2024 | 3.2300 | 3.3900 | 3.1820 | 3.2300 | 3.2300 | 1,303,700 |
23 Feb 2024 | 3.3000 | 3.3400 | 3.1200 | 3.2600 | 3.2600 | 1,331,000 |
22 Feb 2024 | 3.4100 | 3.4100 | 3.1600 | 3.2400 | 3.2400 | 1,494,200 |
21 Feb 2024 | 3.4800 | 3.4800 | 3.2600 | 3.4000 | 3.4000 | 1,233,700 |
20 Feb 2024 | 3.6500 | 3.7700 | 3.4100 | 3.4700 | 3.4700 | 1,820,900 |
20 Feb 2024 | 1:10 Stock split | |||||
16 Feb 2024 | 3.9000 | 3.9300 | 3.8000 | 3.9300 | 3.9300 | 907,300 |
15 Feb 2024 | 3.9700 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 987,860 |
14 Feb 2024 | 3.9000 | 3.9900 | 3.7000 | 3.9900 | 3.9900 | 779,110 |
13 Feb 2024 | 4.0300 | 4.0300 | 3.8500 | 3.9200 | 3.9200 | 667,480 |
12 Feb 2024 | 4.3000 | 4.3500 | 3.9200 | 4.0000 | 4.0000 | 981,140 |
09 Feb 2024 | 4.2000 | 4.3900 | 4.0000 | 4.3400 | 4.3400 | 699,880 |
08 Feb 2024 | 4.1000 | 4.1200 | 3.7000 | 4.0800 | 4.0800 | 856,550 |
07 Feb 2024 | 4.1000 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 406,680 |
06 Feb 2024 | 3.9000 | 4.0500 | 3.8000 | 4.0000 | 4.0000 | 569,750 |
05 Feb 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 398,160 |
02 Feb 2024 | 4.0300 | 4.0800 | 3.8800 | 3.8800 | 3.8800 | 357,020 |
01 Feb 2024 | 3.8700 | 4.1000 | 3.7700 | 3.9900 | 3.9900 | 910,350 |
31 Jan 2024 | 3.8900 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 659,130 |
30 Jan 2024 | 4.0300 | 4.0800 | 3.9500 | 3.9600 | 3.9600 | 337,250 |
29 Jan 2024 | 4.0000 | 4.1000 | 3.8900 | 4.0900 | 4.0900 | 461,330 |
26 Jan 2024 | 4.0500 | 4.1000 | 3.9300 | 3.9900 | 3.9900 | 308,270 |
25 Jan 2024 | 3.9100 | 4.1000 | 3.8700 | 4.0500 | 4.0500 | 460,280 |
24 Jan 2024 | 4.1100 | 4.1200 | 3.8100 | 3.8600 | 3.8600 | 1,098,810 |
23 Jan 2024 | 4.2400 | 4.2800 | 4.1000 | 4.1200 | 4.1200 | 366,760 |
22 Jan 2024 | 4.1500 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 276,180 |
19 Jan 2024 | 4.1300 | 4.1900 | 3.9700 | 4.1100 | 4.1100 | 556,470 |
18 Jan 2024 | 4.4200 | 4.4900 | 4.0500 | 4.1000 | 4.1000 | 896,630 |
17 Jan 2024 | 4.5500 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 362,960 |
16 Jan 2024 | 4.5800 | 4.6500 | 4.4600 | 4.5500 | 4.5500 | 801,790 |
12 Jan 2024 | 4.5000 | 4.6000 | 4.4100 | 4.5800 | 4.5800 | 427,600 |
11 Jan 2024 | 4.5500 | 4.5500 | 4.3800 | 4.5000 | 4.5000 | 405,860 |
10 Jan 2024 | 4.6500 | 4.6800 | 4.4800 | 4.5800 | 4.5800 | 698,950 |
09 Jan 2024 | 4.7000 | 4.7700 | 4.5200 | 4.6300 | 4.6300 | 1,049,390 |
08 Jan 2024 | 4.7700 | 4.8500 | 4.7000 | 4.7700 | 4.7700 | 438,610 |
05 Jan 2024 | 4.8000 | 4.8500 | 4.5000 | 4.7500 | 4.7500 | 704,370 |
04 Jan 2024 | 4.8300 | 4.8500 | 4.7300 | 4.7500 | 4.7500 | 414,650 |
03 Jan 2024 | 4.7600 | 4.8700 | 4.6100 | 4.7600 | 4.7600 | 904,020 |
02 Jan 2024 | 4.8000 | 5.0000 | 4.7300 | 4.7500 | 4.7500 | 715,220 |
29 Dec 2023 | 4.9200 | 5.0600 | 4.7600 | 4.7600 | 4.7600 | 819,530 |
28 Dec 2023 | 4.9300 | 5.1800 | 4.9000 | 4.9100 | 4.9100 | 904,680 |
27 Dec 2023 | 5.0200 | 5.1000 | 4.8200 | 4.9500 | 4.9500 | 747,420 |
26 Dec 2023 | 4.8000 | 5.1000 | 4.7000 | 5.0000 | 5.0000 | 947,920 |
22 Dec 2023 | 4.6900 | 4.9300 | 4.6400 | 4.8300 | 4.8300 | 988,050 |
21 Dec 2023 | 4.7400 | 4.7500 | 4.6500 | 4.6800 | 4.6800 | 321,250 |
20 Dec 2023 | 4.7000 | 4.8400 | 4.6500 | 4.6600 | 4.6600 | 622,690 |
19 Dec 2023 | 4.6500 | 4.9000 | 4.6500 | 4.7400 | 4.7400 | 520,890 |
18 Dec 2023 | 4.8000 | 4.8000 | 4.6100 | 4.6600 | 4.6600 | 590,760 |
15 Dec 2023 | 4.8900 | 4.9000 | 4.7500 | 4.8000 | 4.8000 | 442,180 |
14 Dec 2023 | 4.9000 | 5.0500 | 4.8000 | 4.8900 | 4.8900 | 1,006,690 |
13 Dec 2023 | 4.7100 | 4.8900 | 4.5100 | 4.8000 | 4.8000 | 976,930 |
12 Dec 2023 | 4.9300 | 4.9700 | 4.6500 | 4.7000 | 4.7000 | 644,480 |
11 Dec 2023 | 5.2000 | 5.2000 | 4.8000 | 4.9200 | 4.9200 | 722,660 |
08 Dec 2023 | 4.8600 | 5.2200 | 4.8400 | 5.1800 | 5.1800 | 849,020 |
07 Dec 2023 | 4.9300 | 5.0000 | 4.8300 | 4.9100 | 4.9100 | 388,790 |
06 Dec 2023 | 4.8000 | 5.1000 | 4.7900 | 4.9300 | 4.9300 | 880,020 |
05 Dec 2023 | 5.2000 | 5.2500 | 4.7500 | 4.8000 | 4.8000 | 1,013,010 |
04 Dec 2023 | 4.7000 | 5.2000 | 4.5900 | 5.2000 | 5.2000 | 1,961,180 |
01 Dec 2023 | 4.6000 | 4.7700 | 4.5200 | 4.6800 | 4.6800 | 791,070 |
30 Nov 2023 | 4.6000 | 4.6000 | 4.4300 | 4.6000 | 4.6000 | 585,910 |
29 Nov 2023 | 4.6600 | 4.7400 | 4.5600 | 4.5700 | 4.5700 | 478,210 |
28 Nov 2023 | 4.6000 | 4.6600 | 4.5900 | 4.6600 | 4.6600 | 253,710 |
27 Nov 2023 | 4.8000 | 4.8000 | 4.6500 | 4.6600 | 4.6600 | 290,570 |
24 Nov 2023 | 4.6000 | 4.8300 | 4.6000 | 4.7800 | 4.7800 | 320,250 |
22 Nov 2023 | 4.6400 | 4.6900 | 4.5600 | 4.6400 | 4.6400 | 235,980 |
21 Nov 2023 | 4.7500 | 4.7500 | 4.5200 | 4.6600 | 4.6600 | 393,420 |
20 Nov 2023 | 4.6200 | 4.8500 | 4.6200 | 4.7700 | 4.7700 | 679,660 |
17 Nov 2023 | 4.6500 | 4.6900 | 4.5500 | 4.6200 | 4.6200 | 461,060 |
16 Nov 2023 | 4.6900 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 340,570 |
15 Nov 2023 | 4.6700 | 4.9400 | 4.6500 | 4.6500 | 4.6500 | 803,710 |
14 Nov 2023 | 4.8000 | 4.8500 | 4.5500 | 4.6600 | 4.6600 | 931,610 |
13 Nov 2023 | 4.7000 | 4.7600 | 4.5000 | 4.7100 | 4.7100 | 692,340 |
10 Nov 2023 | 5.1100 | 5.2000 | 4.6100 | 4.7000 | 4.7000 | 1,699,330 |
09 Nov 2023 | 4.6400 | 4.7500 | 4.3300 | 4.4500 | 4.4500 | 803,360 |
08 Nov 2023 | 4.8500 | 4.9600 | 4.6100 | 4.6900 | 4.6900 | 345,810 |
07 Nov 2023 | 4.7200 | 4.8700 | 4.5600 | 4.7500 | 4.7500 | 418,560 |
06 Nov 2023 | 5.0700 | 5.1800 | 4.6000 | 4.7200 | 4.7200 | 666,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |