Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 4.5980 | 4.5980 | 4.3500 | 4.3500 | 4.3500 | 5,800 |
31 May 2023 | 4.4100 | 4.6000 | 4.3500 | 4.3500 | 4.3500 | 14,000 |
30 May 2023 | 4.1800 | 4.4250 | 4.1800 | 4.3400 | 4.3400 | 19,100 |
26 May 2023 | 4.1200 | 4.2200 | 4.0800 | 4.0800 | 4.0800 | 9,000 |
25 May 2023 | 4.3500 | 4.3500 | 4.0500 | 4.0700 | 4.0700 | 26,200 |
24 May 2023 | 4.2500 | 4.5110 | 4.2500 | 4.3100 | 4.3100 | 22,800 |
23 May 2023 | 4.9100 | 4.9100 | 4.3500 | 4.3500 | 4.3500 | 23,800 |
22 May 2023 | 5.1300 | 5.3400 | 5.0200 | 5.0450 | 5.0450 | 15,700 |
19 May 2023 | 6.0300 | 6.7500 | 5.1600 | 5.2600 | 5.2600 | 119,700 |
18 May 2023 | 5.1200 | 6.4920 | 5.0000 | 6.1600 | 6.1600 | 118,000 |
17 May 2023 | 5.0500 | 5.4450 | 4.6400 | 5.0300 | 5.0300 | 170,600 |
16 May 2023 | 3.8200 | 5.9900 | 3.8000 | 5.3800 | 5.3800 | 766,400 |
16 May 2023 | 1:20 Stock split | |||||
15 May 2023 | 4.6000 | 4.9800 | 3.6400 | 3.8200 | 3.8200 | 38,240 |
12 May 2023 | 5.6800 | 5.8000 | 4.0000 | 4.4600 | 4.4600 | 33,215 |
11 May 2023 | 5.9000 | 6.1600 | 5.3800 | 5.9600 | 5.9600 | 30,840 |
10 May 2023 | 6.5600 | 6.5600 | 5.8600 | 6.1000 | 6.1000 | 2,205 |
09 May 2023 | 5.8800 | 6.6000 | 5.7200 | 6.2600 | 6.2600 | 7,705 |
08 May 2023 | 5.6800 | 6.0000 | 5.6800 | 5.9200 | 5.9200 | 1,330 |
05 May 2023 | 5.2400 | 5.8000 | 5.2400 | 5.6600 | 5.6600 | 2,580 |
04 May 2023 | 5.3600 | 5.9800 | 5.0600 | 5.5200 | 5.5200 | 2,785 |
03 May 2023 | 5.0600 | 5.7000 | 5.0600 | 5.3400 | 5.3400 | 1,895 |
02 May 2023 | 4.5400 | 5.2200 | 4.5400 | 5.1800 | 5.1800 | 10,525 |
01 May 2023 | 5.3400 | 6.2000 | 5.3400 | 5.6000 | 5.6000 | 3,250 |
28 Apr 2023 | 5.1800 | 6.1600 | 5.1800 | 5.5200 | 5.5200 | 3,505 |
27 Apr 2023 | 5.9600 | 6.0000 | 5.4200 | 5.5200 | 5.5200 | 3,445 |
26 Apr 2023 | 5.6000 | 5.8800 | 5.6000 | 5.7000 | 5.7000 | 3,495 |
25 Apr 2023 | 5.6000 | 5.6800 | 5.5000 | 5.5800 | 5.5800 | 4,365 |
24 Apr 2023 | 6.1400 | 6.1400 | 5.6000 | 5.8000 | 5.8000 | 3,165 |
21 Apr 2023 | 6.2600 | 6.4000 | 5.7000 | 5.9600 | 5.9600 | 9,555 |
20 Apr 2023 | 6.8000 | 6.8000 | 6.0400 | 6.4000 | 6.4000 | 2,840 |
19 Apr 2023 | 6.8000 | 7.0000 | 6.4000 | 6.6000 | 6.6000 | 2,920 |
18 Apr 2023 | 6.4000 | 7.0000 | 6.2600 | 6.4000 | 6.4000 | 4,635 |
17 Apr 2023 | 5.6600 | 6.9000 | 5.6600 | 6.8800 | 6.8800 | 11,370 |
14 Apr 2023 | 6.1000 | 6.1000 | 5.5400 | 5.8000 | 5.8000 | 11,465 |
13 Apr 2023 | 5.9600 | 6.3400 | 5.3400 | 5.6000 | 5.6000 | 8,070 |
12 Apr 2023 | 6.1000 | 6.1000 | 5.4200 | 5.5000 | 5.5000 | 7,235 |
11 Apr 2023 | 6.2400 | 6.4000 | 6.0200 | 6.1000 | 6.1000 | 7,120 |
10 Apr 2023 | 6.3200 | 6.9600 | 6.1000 | 6.5000 | 6.5000 | 5,075 |
06 Apr 2023 | 6.0200 | 7.6000 | 6.0200 | 6.5600 | 6.5600 | 15,620 |
05 Apr 2023 | 6.6000 | 7.2000 | 6.1800 | 6.2000 | 6.2000 | 9,180 |
04 Apr 2023 | 7.4000 | 7.6400 | 6.6000 | 6.6600 | 6.6600 | 11,055 |
03 Apr 2023 | 8.4600 | 8.6600 | 6.8000 | 7.1200 | 7.1200 | 24,640 |
31 Mar 2023 | 8.8000 | 9.0000 | 8.1000 | 8.6800 | 8.6800 | 6,800 |
30 Mar 2023 | 9.1200 | 9.1200 | 8.6000 | 8.9200 | 8.9200 | 2,515 |
29 Mar 2023 | 9.0000 | 9.6000 | 8.4600 | 9.0000 | 9.0000 | 7,815 |
28 Mar 2023 | 9.5000 | 10.3400 | 9.0200 | 9.1400 | 9.1400 | 29,220 |
27 Mar 2023 | 10.6000 | 12.0400 | 9.4000 | 10.8000 | 10.8000 | 484,350 |
24 Mar 2023 | 9.1600 | 9.2000 | 8.3000 | 8.7400 | 8.7400 | 6,330 |
23 Mar 2023 | 10.2000 | 10.8000 | 8.0200 | 9.2000 | 9.2000 | 40,835 |
22 Mar 2023 | 10.6200 | 10.7000 | 10.4000 | 10.4000 | 10.4000 | 2,775 |
21 Mar 2023 | 10.8000 | 11.0000 | 10.4200 | 10.7200 | 10.7200 | 2,510 |
20 Mar 2023 | 10.6600 | 11.8000 | 10.4000 | 10.9000 | 10.9000 | 1,070 |
17 Mar 2023 | 9.3200 | 11.0000 | 9.0600 | 11.0000 | 11.0000 | 7,210 |
16 Mar 2023 | 10.2400 | 10.8000 | 9.2600 | 9.6000 | 9.6000 | 10,860 |
15 Mar 2023 | 11.6000 | 12.1800 | 10.4200 | 10.4200 | 10.4200 | 5,810 |
14 Mar 2023 | 12.0200 | 13.1000 | 11.4000 | 11.4000 | 11.4000 | 3,045 |
13 Mar 2023 | 11.3400 | 13.0000 | 11.3400 | 11.8000 | 11.8000 | 1,755 |
10 Mar 2023 | 11.4000 | 12.2000 | 10.6200 | 12.1000 | 12.1000 | 2,355 |
09 Mar 2023 | 12.2000 | 12.4000 | 11.6000 | 12.0000 | 12.0000 | 2,000 |
08 Mar 2023 | 12.9800 | 13.0000 | 12.2000 | 12.2400 | 12.2400 | 1,620 |
07 Mar 2023 | 12.6000 | 13.3400 | 12.0200 | 12.9800 | 12.9800 | 1,540 |
06 Mar 2023 | 13.3400 | 13.3800 | 12.4000 | 13.0000 | 13.0000 | 2,285 |
03 Mar 2023 | 13.7200 | 13.7200 | 12.1000 | 13.0000 | 13.0000 | 1,855 |
02 Mar 2023 | 12.9800 | 13.4000 | 12.0400 | 12.9000 | 12.9000 | 2,845 |
01 Mar 2023 | 12.1000 | 13.7800 | 12.0800 | 13.2800 | 13.2800 | 1,725 |
28 Feb 2023 | 12.0000 | 13.7800 | 11.7400 | 13.0200 | 13.0200 | 1,675 |
27 Feb 2023 | 12.4000 | 12.7800 | 11.6600 | 12.0000 | 12.0000 | 2,685 |
24 Feb 2023 | 12.0400 | 13.5200 | 11.8600 | 12.2000 | 12.2000 | 5,730 |
23 Feb 2023 | 14.4000 | 14.7000 | 13.0000 | 13.5400 | 13.5400 | 3,945 |
22 Feb 2023 | 14.9800 | 14.9800 | 14.5000 | 14.5000 | 14.5000 | 600 |
21 Feb 2023 | 16.2000 | 16.2000 | 14.0000 | 14.8000 | 14.8000 | 15,325 |
17 Feb 2023 | 14.8000 | 16.1800 | 14.6000 | 15.8600 | 15.8600 | 6,050 |
16 Feb 2023 | 15.2800 | 16.0000 | 14.5600 | 14.6800 | 14.6800 | 9,525 |
15 Feb 2023 | 17.8000 | 17.8000 | 15.1000 | 15.7600 | 15.7600 | 6,770 |
14 Feb 2023 | 15.9800 | 19.1400 | 14.5000 | 18.0000 | 18.0000 | 9,710 |
13 Feb 2023 | 16.4800 | 16.4800 | 15.0000 | 15.9800 | 15.9800 | 8,885 |
10 Feb 2023 | 13.2000 | 16.0000 | 13.2000 | 15.1600 | 15.1600 | 8,605 |
09 Feb 2023 | 13.5800 | 14.4000 | 13.5000 | 13.5400 | 13.5400 | 2,840 |
08 Feb 2023 | 13.9200 | 14.0000 | 13.4000 | 13.6000 | 13.6000 | 1,945 |
07 Feb 2023 | 14.0000 | 14.3600 | 13.6000 | 13.7000 | 13.7000 | 2,405 |
06 Feb 2023 | 14.0000 | 16.0000 | 13.2800 | 13.9600 | 13.9600 | 2,885 |
03 Feb 2023 | 14.0000 | 14.5000 | 13.4000 | 13.6600 | 13.6600 | 7,330 |
02 Feb 2023 | 12.8600 | 16.0000 | 12.8400 | 14.7000 | 14.7000 | 24,485 |
01 Feb 2023 | 13.4000 | 14.3200 | 12.7200 | 12.8600 | 12.8600 | 2,325 |
31 Jan 2023 | 12.6800 | 13.9600 | 12.6400 | 13.4200 | 13.4200 | 1,790 |
30 Jan 2023 | 13.0000 | 13.4200 | 12.6000 | 12.8000 | 12.8000 | 2,160 |
27 Jan 2023 | 14.1400 | 14.3200 | 13.1400 | 13.4400 | 13.4400 | 2,750 |
26 Jan 2023 | 12.6000 | 14.0000 | 11.7200 | 13.8000 | 13.8000 | 13,105 |
25 Jan 2023 | 12.0000 | 12.5800 | 11.3600 | 12.3000 | 12.3000 | 3,805 |
24 Jan 2023 | 13.2000 | 13.4600 | 12.0000 | 12.5800 | 12.5800 | 8,325 |
23 Jan 2023 | 13.4000 | 13.8000 | 13.2000 | 13.5800 | 13.5800 | 3,810 |
20 Jan 2023 | 14.0000 | 15.0000 | 13.4600 | 14.2800 | 14.2800 | 8,625 |
19 Jan 2023 | 13.4600 | 14.0000 | 12.2000 | 13.8000 | 13.8000 | 3,495 |
18 Jan 2023 | 14.3600 | 14.3600 | 13.2000 | 13.4400 | 13.4400 | 5,790 |
17 Jan 2023 | 12.4400 | 14.0000 | 11.7200 | 14.0000 | 14.0000 | 8,465 |
13 Jan 2023 | 12.2000 | 13.0600 | 12.0200 | 12.4200 | 12.4200 | 2,780 |
12 Jan 2023 | 12.2000 | 12.8000 | 11.6600 | 12.0000 | 12.0000 | 9,180 |
11 Jan 2023 | 11.8400 | 12.9600 | 11.6000 | 12.0000 | 12.0000 | 1,610 |
10 Jan 2023 | 11.4200 | 13.2600 | 11.4200 | 11.6000 | 11.6000 | 2,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |