Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.7300 | 1.8010 | 1.7300 | 1.8000 | 1.8000 | 9,100 |
23 Apr 2024 | 1.7320 | 1.7700 | 1.7310 | 1.7310 | 1.7310 | 4,800 |
22 Apr 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 3,500 |
19 Apr 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 1,700 |
18 Apr 2024 | 1.7660 | 1.8400 | 1.7400 | 1.7800 | 1.7800 | 5,700 |
17 Apr 2024 | 1.7200 | 1.8400 | 1.7100 | 1.7700 | 1.7700 | 12,400 |
16 Apr 2024 | 1.8200 | 1.8300 | 1.7100 | 1.7500 | 1.7500 | 22,400 |
15 Apr 2024 | 1.8520 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 9,300 |
12 Apr 2024 | 1.9200 | 1.9700 | 1.8500 | 1.8600 | 1.8600 | 4,900 |
11 Apr 2024 | 1.8600 | 1.9600 | 1.8500 | 1.9500 | 1.9500 | 10,400 |
10 Apr 2024 | 2.1100 | 2.1850 | 1.9900 | 2.0300 | 2.0300 | 20,800 |
09 Apr 2024 | 2.0000 | 2.3000 | 1.9650 | 2.1300 | 2.1300 | 53,300 |
08 Apr 2024 | 1.8800 | 2.1400 | 1.8800 | 1.9950 | 1.9950 | 66,300 |
05 Apr 2024 | 1.8400 | 1.8770 | 1.8400 | 1.8770 | 1.8770 | 600 |
04 Apr 2024 | 1.8400 | 1.9320 | 1.8000 | 1.8800 | 1.8800 | 4,300 |
03 Apr 2024 | 1.9200 | 1.9400 | 1.8310 | 1.8700 | 1.8700 | 7,500 |
02 Apr 2024 | 1.8700 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 5,600 |
01 Apr 2024 | 1.8400 | 1.9400 | 1.8000 | 1.8700 | 1.8700 | 14,400 |
28 Mar 2024 | 1.8600 | 1.9400 | 1.8100 | 1.8100 | 1.8100 | 4,100 |
27 Mar 2024 | 1.8490 | 1.8600 | 1.8490 | 1.8600 | 1.8600 | 1,600 |
26 Mar 2024 | 1.9080 | 1.9080 | 1.8000 | 1.8000 | 1.8000 | 15,200 |
25 Mar 2024 | 1.8550 | 1.9100 | 1.8080 | 1.8450 | 1.8450 | 3,900 |
22 Mar 2024 | 1.9400 | 1.9400 | 1.8300 | 1.9100 | 1.9100 | 3,100 |
21 Mar 2024 | 1.8000 | 1.9400 | 1.8000 | 1.9400 | 1.9400 | 5,400 |
20 Mar 2024 | 1.7940 | 1.9400 | 1.7940 | 1.8700 | 1.8700 | 2,000 |
19 Mar 2024 | 1.8700 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 2,500 |
18 Mar 2024 | 1.7800 | 1.9500 | 1.7800 | 1.8600 | 1.8600 | 5,900 |
15 Mar 2024 | 1.9620 | 1.9620 | 1.8320 | 1.9600 | 1.9600 | 8,900 |
14 Mar 2024 | 1.9450 | 1.9450 | 1.8310 | 1.9400 | 1.9400 | 3,800 |
13 Mar 2024 | 1.8800 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 4,800 |
12 Mar 2024 | 1.9500 | 1.9980 | 1.8820 | 1.9300 | 1.9300 | 3,600 |
11 Mar 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9240 | 1.9240 | 10,400 |
08 Mar 2024 | 1.8950 | 1.9910 | 1.8950 | 1.9500 | 1.9500 | 7,500 |
07 Mar 2024 | 1.9400 | 1.9400 | 1.8240 | 1.8800 | 1.8800 | 2,300 |
06 Mar 2024 | 2.0000 | 2.0000 | 1.8580 | 1.9100 | 1.9100 | 9,600 |
05 Mar 2024 | 1.8050 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 4,200 |
04 Mar 2024 | 1.7900 | 1.9200 | 1.7900 | 1.8200 | 1.8200 | 4,900 |
01 Mar 2024 | 1.8600 | 1.9400 | 1.7720 | 1.8000 | 1.8000 | 4,400 |
29 Feb 2024 | 1.7900 | 1.9500 | 1.7900 | 1.8750 | 1.8750 | 4,300 |
28 Feb 2024 | 1.9000 | 1.9400 | 1.8400 | 1.9400 | 1.9400 | 8,200 |
27 Feb 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8860 | 1.8860 | 8,800 |
26 Feb 2024 | 1.8610 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 2,500 |
23 Feb 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8520 | 1.8520 | 10,200 |
22 Feb 2024 | 1.9000 | 1.9000 | 1.7940 | 1.8400 | 1.8400 | 9,300 |
21 Feb 2024 | 1.9300 | 1.9500 | 1.8200 | 1.9500 | 1.9500 | 5,300 |
20 Feb 2024 | 1.9500 | 2.0390 | 1.9100 | 1.9100 | 1.9100 | 11,200 |
16 Feb 2024 | 1.9500 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 16,300 |
15 Feb 2024 | 1.7680 | 1.9900 | 1.7680 | 1.9900 | 1.9900 | 27,600 |
14 Feb 2024 | 1.6800 | 1.7900 | 1.6500 | 1.7900 | 1.7900 | 8,600 |
13 Feb 2024 | 1.7700 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 6,700 |
12 Feb 2024 | 1.7100 | 1.8130 | 1.7020 | 1.7700 | 1.7700 | 18,400 |
09 Feb 2024 | 1.7600 | 1.7600 | 1.7590 | 1.7600 | 1.7600 | 2,000 |
08 Feb 2024 | 1.7300 | 1.7870 | 1.7200 | 1.7600 | 1.7600 | 4,200 |
07 Feb 2024 | 1.7000 | 1.7840 | 1.7000 | 1.7000 | 1.7000 | 3,400 |
06 Feb 2024 | 1.7100 | 1.9000 | 1.6700 | 1.7200 | 1.7200 | 7,100 |
05 Feb 2024 | 1.7500 | 1.7800 | 1.6450 | 1.7500 | 1.7500 | 15,800 |
02 Feb 2024 | 1.8400 | 1.8400 | 1.7290 | 1.7700 | 1.7700 | 14,200 |
01 Feb 2024 | 1.8900 | 1.9590 | 1.8400 | 1.8400 | 1.8400 | 39,700 |
31 Jan 2024 | 1.9800 | 1.9950 | 1.8400 | 1.8900 | 1.8900 | 13,900 |
30 Jan 2024 | 1.9400 | 2.0250 | 1.9000 | 1.9900 | 1.9900 | 33,500 |
29 Jan 2024 | 1.9500 | 2.0200 | 1.8450 | 1.9500 | 1.9500 | 40,400 |
26 Jan 2024 | 1.9800 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 14,500 |
25 Jan 2024 | 1.9940 | 2.0250 | 1.9500 | 2.0250 | 2.0250 | 9,300 |
24 Jan 2024 | 2.1000 | 2.1000 | 1.9700 | 1.9900 | 1.9900 | 14,000 |
23 Jan 2024 | 2.1200 | 2.1590 | 2.0300 | 2.0300 | 2.0300 | 10,800 |
22 Jan 2024 | 2.0200 | 2.0800 | 1.9970 | 2.0700 | 2.0700 | 8,400 |
19 Jan 2024 | 1.9900 | 2.0400 | 1.9410 | 1.9800 | 1.9800 | 16,400 |
18 Jan 2024 | 2.0100 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 27,800 |
17 Jan 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 6,400 |
16 Jan 2024 | 2.0500 | 2.1380 | 2.0400 | 2.0500 | 2.0500 | 10,000 |
12 Jan 2024 | 2.0110 | 2.1200 | 2.0110 | 2.1200 | 2.1200 | 16,500 |
11 Jan 2024 | 2.0400 | 2.1090 | 2.0000 | 2.0310 | 2.0310 | 13,900 |
10 Jan 2024 | 2.1100 | 2.1700 | 2.0400 | 2.0500 | 2.0500 | 18,400 |
09 Jan 2024 | 2.1200 | 2.2700 | 1.9680 | 2.1200 | 2.1200 | 60,400 |
08 Jan 2024 | 2.3000 | 2.3400 | 2.1230 | 2.2050 | 2.2050 | 63,300 |
05 Jan 2024 | 2.4000 | 2.4540 | 2.1900 | 2.2400 | 2.2400 | 80,600 |
05 Jan 2024 | 1:20 Stock split | |||||
04 Jan 2024 | 2.7200 | 2.7400 | 2.5000 | 2.5600 | 2.5600 | 99,185 |
03 Jan 2024 | 2.7800 | 2.7800 | 2.2800 | 2.3000 | 2.3000 | 42,195 |
02 Jan 2024 | 2.8000 | 2.8000 | 2.5400 | 2.6400 | 2.6400 | 50,955 |
29 Dec 2023 | 2.9800 | 3.0600 | 2.2000 | 2.4000 | 2.4000 | 53,450 |
28 Dec 2023 | 2.6000 | 3.0800 | 2.5200 | 2.9000 | 2.9000 | 89,935 |
27 Dec 2023 | 2.3400 | 2.5200 | 2.2400 | 2.4400 | 2.4400 | 24,635 |
26 Dec 2023 | 2.0600 | 2.4000 | 2.0400 | 2.4000 | 2.4000 | 85,465 |
22 Dec 2023 | 2.5800 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 8,975 |
21 Dec 2023 | 2.6000 | 2.6200 | 2.4600 | 2.5000 | 2.5000 | 7,690 |
20 Dec 2023 | 2.5200 | 2.6800 | 2.4800 | 2.5400 | 2.5400 | 5,660 |
19 Dec 2023 | 2.6000 | 2.7000 | 2.4600 | 2.6000 | 2.6000 | 13,435 |
18 Dec 2023 | 2.6000 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 5,915 |
15 Dec 2023 | 2.6000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 6,760 |
14 Dec 2023 | 2.2800 | 2.7800 | 2.2800 | 2.6800 | 2.6800 | 22,350 |
13 Dec 2023 | 2.4400 | 2.6000 | 2.4400 | 2.6000 | 2.6000 | 5,110 |
12 Dec 2023 | 2.6000 | 2.6000 | 2.4600 | 2.5200 | 2.5200 | 13,040 |
11 Dec 2023 | 2.7400 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | 4,975 |
08 Dec 2023 | 2.6800 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 7,720 |
07 Dec 2023 | 2.7000 | 2.7200 | 2.5400 | 2.6000 | 2.6000 | 6,080 |
06 Dec 2023 | 2.6400 | 2.8000 | 2.5400 | 2.7200 | 2.7200 | 9,490 |
05 Dec 2023 | 2.7400 | 2.8400 | 2.5400 | 2.6000 | 2.6000 | 15,455 |
04 Dec 2023 | 2.8000 | 2.8400 | 2.7200 | 2.7800 | 2.7800 | 12,520 |
01 Dec 2023 | 2.8800 | 2.8800 | 2.7000 | 2.7800 | 2.7800 | 12,175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |