Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 2.2800 | 2.3410 | 2.2300 | 2.3000 | 2.3000 | 215,000 |
05 Jun 2023 | 2.3000 | 2.3900 | 2.2200 | 2.2800 | 2.2800 | 134,700 |
02 Jun 2023 | 2.2700 | 2.3300 | 2.2100 | 2.3100 | 2.3100 | 225,800 |
01 Jun 2023 | 2.1900 | 2.2800 | 2.1000 | 2.2200 | 2.2200 | 168,700 |
31 May 2023 | 2.2100 | 2.2300 | 2.0800 | 2.1800 | 2.1800 | 208,300 |
30 May 2023 | 2.3000 | 2.3200 | 2.1700 | 2.1750 | 2.1750 | 170,800 |
26 May 2023 | 2.3500 | 2.3900 | 2.2500 | 2.2500 | 2.2500 | 226,200 |
25 May 2023 | 2.2700 | 2.4200 | 2.2300 | 2.3950 | 2.3950 | 287,700 |
24 May 2023 | 2.4100 | 2.4300 | 2.1800 | 2.2600 | 2.2600 | 241,700 |
23 May 2023 | 2.5500 | 2.5500 | 2.3200 | 2.4300 | 2.4300 | 376,300 |
22 May 2023 | 2.0700 | 2.5400 | 2.0200 | 2.5400 | 2.5400 | 605,100 |
19 May 2023 | 2.2000 | 2.3000 | 2.0600 | 2.1000 | 2.1000 | 487,000 |
18 May 2023 | 2.2800 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 322,800 |
17 May 2023 | 2.3900 | 2.4300 | 2.1500 | 2.2700 | 2.2700 | 476,300 |
16 May 2023 | 2.3100 | 2.5400 | 2.3100 | 2.3900 | 2.3900 | 633,700 |
15 May 2023 | 2.5800 | 2.5800 | 2.3100 | 2.3250 | 2.3250 | 431,200 |
12 May 2023 | 2.3300 | 2.6800 | 2.1300 | 2.5850 | 2.5850 | 909,800 |
11 May 2023 | 2.6000 | 2.6300 | 2.1200 | 2.3400 | 2.3400 | 1,257,100 |
11 May 2023 | 1:20 Stock split | |||||
10 May 2023 | 3.4000 | 3.6000 | 2.8000 | 2.8200 | 2.8200 | 1,027,165 |
09 May 2023 | 3.8000 | 3.8000 | 3.3200 | 3.3800 | 3.3800 | 221,090 |
08 May 2023 | 4.1600 | 4.3000 | 3.6400 | 3.7200 | 3.7200 | 241,425 |
05 May 2023 | 3.6200 | 4.1200 | 3.5600 | 4.0200 | 4.0200 | 354,300 |
04 May 2023 | 3.3200 | 3.6000 | 3.2200 | 3.5000 | 3.5000 | 215,945 |
03 May 2023 | 3.3800 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 150,620 |
02 May 2023 | 3.2800 | 3.4000 | 3.2800 | 3.2800 | 3.2800 | 136,830 |
01 May 2023 | 3.7000 | 3.7000 | 3.2800 | 3.3200 | 3.3200 | 249,480 |
28 Apr 2023 | 3.2800 | 3.6800 | 3.2600 | 3.6600 | 3.6600 | 340,270 |
27 Apr 2023 | 4.2000 | 4.2800 | 3.0000 | 3.3400 | 3.3400 | 758,580 |
26 Apr 2023 | 4.6400 | 4.6800 | 4.1000 | 4.1800 | 4.1800 | 237,585 |
25 Apr 2023 | 4.8200 | 4.8800 | 4.5000 | 4.6800 | 4.6800 | 153,305 |
24 Apr 2023 | 5.0000 | 5.0000 | 4.7800 | 4.7800 | 4.7800 | 111,265 |
21 Apr 2023 | 4.9600 | 5.1600 | 4.8000 | 5.1000 | 5.1000 | 94,015 |
20 Apr 2023 | 5.0200 | 5.2000 | 4.9000 | 4.9600 | 4.9600 | 96,225 |
19 Apr 2023 | 5.0200 | 5.1600 | 4.6400 | 4.8600 | 4.8600 | 183,415 |
18 Apr 2023 | 5.3800 | 5.6000 | 5.1200 | 5.1400 | 5.1400 | 105,815 |
17 Apr 2023 | 5.2800 | 5.5000 | 5.0200 | 5.3600 | 5.3600 | 149,175 |
14 Apr 2023 | 5.4000 | 5.6000 | 5.1000 | 5.2400 | 5.2400 | 237,830 |
13 Apr 2023 | 4.7800 | 5.5600 | 4.7800 | 5.2200 | 5.2200 | 298,465 |
12 Apr 2023 | 4.9000 | 5.0600 | 4.8000 | 4.8000 | 4.8000 | 122,330 |
11 Apr 2023 | 4.8200 | 5.0000 | 4.7800 | 4.9600 | 4.9600 | 215,245 |
10 Apr 2023 | 5.1400 | 5.2000 | 4.8800 | 4.9000 | 4.9000 | 197,415 |
06 Apr 2023 | 5.0000 | 5.3800 | 4.8600 | 5.2400 | 5.2400 | 160,555 |
05 Apr 2023 | 5.2000 | 5.4000 | 4.6800 | 5.0000 | 5.0000 | 227,905 |
04 Apr 2023 | 6.0000 | 6.0000 | 5.0600 | 5.0800 | 5.0800 | 423,600 |
03 Apr 2023 | 6.4000 | 6.4200 | 5.7000 | 6.1600 | 6.1600 | 316,365 |
31 Mar 2023 | 6.3600 | 6.6000 | 6.2000 | 6.4200 | 6.4200 | 194,465 |
30 Mar 2023 | 6.5800 | 6.7600 | 6.4000 | 6.4200 | 6.4200 | 110,450 |
29 Mar 2023 | 6.6000 | 6.7000 | 6.3200 | 6.4800 | 6.4800 | 200,940 |
28 Mar 2023 | 6.8800 | 7.0000 | 6.6000 | 6.6800 | 6.6800 | 256,630 |
27 Mar 2023 | 7.0200 | 7.1400 | 6.6000 | 6.9200 | 6.9200 | 243,060 |
24 Mar 2023 | 6.9800 | 6.9800 | 6.6200 | 6.9200 | 6.9200 | 136,410 |
23 Mar 2023 | 6.7400 | 7.3800 | 6.7400 | 6.8400 | 6.8400 | 204,335 |
22 Mar 2023 | 7.2800 | 7.4000 | 6.6800 | 6.7200 | 6.7200 | 153,205 |
21 Mar 2023 | 6.8000 | 7.4000 | 6.6800 | 7.1400 | 7.1400 | 173,615 |
20 Mar 2023 | 6.7200 | 6.8200 | 6.4400 | 6.6200 | 6.6200 | 154,905 |
17 Mar 2023 | 7.1000 | 7.1600 | 6.6200 | 6.6200 | 6.6200 | 242,905 |
16 Mar 2023 | 7.2800 | 7.4200 | 6.8000 | 7.1600 | 7.1600 | 263,240 |
15 Mar 2023 | 7.6000 | 7.7400 | 7.0400 | 7.2600 | 7.2600 | 255,355 |
14 Mar 2023 | 8.2800 | 8.4000 | 7.6000 | 7.6200 | 7.6200 | 212,645 |
13 Mar 2023 | 8.1800 | 8.2800 | 7.6000 | 8.0600 | 8.0600 | 243,975 |
10 Mar 2023 | 8.4000 | 8.7600 | 7.7000 | 8.1200 | 8.1200 | 296,210 |
09 Mar 2023 | 9.6000 | 9.6000 | 8.6000 | 8.6000 | 8.6000 | 377,775 |
08 Mar 2023 | 9.6000 | 10.2000 | 9.1000 | 9.5400 | 9.5400 | 276,575 |
07 Mar 2023 | 9.8000 | 9.8200 | 9.2000 | 9.5200 | 9.5200 | 191,565 |
06 Mar 2023 | 10.3400 | 10.3400 | 9.8000 | 9.8600 | 9.8600 | 200,705 |
03 Mar 2023 | 10.3400 | 10.5000 | 9.8800 | 10.2600 | 10.2600 | 204,505 |
02 Mar 2023 | 9.4600 | 10.8800 | 9.3000 | 10.3600 | 10.3600 | 483,565 |
01 Mar 2023 | 9.8000 | 10.2000 | 9.2600 | 9.4200 | 9.4200 | 288,165 |
28 Feb 2023 | 10.0000 | 10.2000 | 9.7000 | 9.8000 | 9.8000 | 242,245 |
27 Feb 2023 | 10.0000 | 10.1600 | 9.4000 | 9.9600 | 9.9600 | 225,705 |
24 Feb 2023 | 10.0000 | 10.3800 | 9.8400 | 9.9600 | 9.9600 | 214,365 |
23 Feb 2023 | 10.0600 | 10.4000 | 10.0000 | 10.1000 | 10.1000 | 229,965 |
22 Feb 2023 | 11.0200 | 11.2000 | 10.1000 | 10.1600 | 10.1600 | 252,055 |
21 Feb 2023 | 11.0000 | 11.3000 | 10.4200 | 10.5600 | 10.5600 | 378,295 |
17 Feb 2023 | 12.0600 | 12.4400 | 11.2000 | 11.5200 | 11.5200 | 442,200 |
16 Feb 2023 | 12.4000 | 12.9600 | 12.2000 | 12.2400 | 12.2400 | 184,315 |
15 Feb 2023 | 12.2600 | 12.8000 | 12.0200 | 12.1200 | 12.1200 | 207,200 |
14 Feb 2023 | 11.9200 | 12.6000 | 11.4200 | 12.4000 | 12.4000 | 238,310 |
13 Feb 2023 | 12.5400 | 13.5000 | 11.6000 | 12.2800 | 12.2800 | 384,440 |
10 Feb 2023 | 11.6000 | 13.0000 | 11.2200 | 12.6400 | 12.6400 | 631,620 |
09 Feb 2023 | 11.9800 | 12.4000 | 11.4000 | 11.6000 | 11.6000 | 365,890 |
08 Feb 2023 | 13.9000 | 13.9000 | 10.6000 | 11.7000 | 11.7000 | 793,000 |
07 Feb 2023 | 15.2000 | 15.2000 | 12.6000 | 13.9000 | 13.9000 | 707,050 |
06 Feb 2023 | 16.0000 | 16.7600 | 14.8000 | 15.4400 | 15.4400 | 961,780 |
03 Feb 2023 | 14.5200 | 15.0000 | 14.0000 | 14.2400 | 14.2400 | 315,500 |
02 Feb 2023 | 14.0000 | 15.4000 | 14.0000 | 14.5000 | 14.5000 | 362,295 |
01 Feb 2023 | 14.0000 | 14.2000 | 13.2000 | 13.8200 | 13.8200 | 204,400 |
31 Jan 2023 | 15.6000 | 16.4000 | 14.0600 | 14.7800 | 14.7800 | 489,555 |
30 Jan 2023 | 13.9000 | 17.6000 | 13.7000 | 15.3600 | 15.3600 | 968,610 |
27 Jan 2023 | 12.8400 | 14.4000 | 12.6400 | 14.1600 | 14.1600 | 353,020 |
26 Jan 2023 | 12.8600 | 13.2000 | 12.0000 | 12.8200 | 12.8200 | 223,285 |
25 Jan 2023 | 12.9800 | 13.1600 | 12.4000 | 12.7200 | 12.7200 | 183,090 |
24 Jan 2023 | 13.4000 | 13.4600 | 12.4600 | 12.7600 | 12.7600 | 242,520 |
23 Jan 2023 | 12.7000 | 13.9800 | 12.0600 | 13.4000 | 13.4000 | 498,030 |
20 Jan 2023 | 13.0200 | 13.4000 | 12.1600 | 12.7600 | 12.7600 | 316,460 |
19 Jan 2023 | 14.2000 | 15.6000 | 13.1000 | 13.2200 | 13.2200 | 516,290 |
18 Jan 2023 | 15.4000 | 16.6000 | 14.2000 | 14.5000 | 14.5000 | 398,660 |
17 Jan 2023 | 13.3400 | 17.3800 | 13.2000 | 15.9000 | 15.9000 | 1,645,110 |
13 Jan 2023 | 10.8000 | 14.2000 | 10.4400 | 13.5000 | 13.5000 | 910,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |