Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.4700 | 1.6300 | 1.4000 | 1.4200 | 1.4200 | 37,500 |
25 Apr 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4700 | 1.4700 | 23,400 |
24 Apr 2024 | 1.6400 | 1.6500 | 1.4800 | 1.5400 | 1.5400 | 35,400 |
23 Apr 2024 | 1.5950 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 32,000 |
22 Apr 2024 | 1.5200 | 1.6840 | 1.4900 | 1.5500 | 1.5500 | 29,900 |
19 Apr 2024 | 1.6350 | 1.6350 | 1.5000 | 1.5000 | 1.5000 | 19,400 |
18 Apr 2024 | 1.5500 | 1.8000 | 1.5200 | 1.5200 | 1.5200 | 22,100 |
17 Apr 2024 | 1.6600 | 1.6800 | 1.4500 | 1.4600 | 1.4600 | 28,800 |
16 Apr 2024 | 1.7300 | 1.7300 | 1.5000 | 1.5300 | 1.5300 | 51,500 |
15 Apr 2024 | 1.6700 | 1.8100 | 1.6700 | 1.6800 | 1.6800 | 11,600 |
12 Apr 2024 | 1.8900 | 1.8900 | 1.6400 | 1.7100 | 1.7100 | 30,400 |
11 Apr 2024 | 1.9050 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 8,000 |
10 Apr 2024 | 1.9600 | 1.9700 | 1.8400 | 1.8800 | 1.8800 | 24,000 |
09 Apr 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 3,400 |
08 Apr 2024 | 1.9000 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 16,400 |
05 Apr 2024 | 1.9400 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 19,600 |
04 Apr 2024 | 1.9300 | 2.1500 | 1.9000 | 2.0100 | 2.0100 | 84,800 |
03 Apr 2024 | 1.9300 | 1.9990 | 1.8200 | 1.9400 | 1.9400 | 32,500 |
02 Apr 2024 | 2.0300 | 2.0300 | 1.8200 | 1.9200 | 1.9200 | 20,300 |
01 Apr 2024 | 1.9900 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 36,700 |
28 Mar 2024 | 1.9800 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 17,700 |
27 Mar 2024 | 1.8510 | 1.9190 | 1.8200 | 1.8500 | 1.8500 | 15,400 |
26 Mar 2024 | 1.9000 | 1.9600 | 1.8400 | 1.8400 | 1.8400 | 41,900 |
25 Mar 2024 | 2.0000 | 2.0400 | 1.8200 | 1.9000 | 1.9000 | 23,500 |
22 Mar 2024 | 1.9310 | 2.0490 | 1.9300 | 1.9700 | 1.9700 | 27,600 |
21 Mar 2024 | 1.9500 | 1.9580 | 1.8800 | 1.9300 | 1.9300 | 11,000 |
20 Mar 2024 | 2.0100 | 2.0890 | 1.9000 | 1.9000 | 1.9000 | 29,500 |
19 Mar 2024 | 1.9050 | 2.0100 | 1.8600 | 2.0100 | 2.0100 | 32,100 |
18 Mar 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 25,200 |
15 Mar 2024 | 2.1100 | 2.1100 | 1.8200 | 1.8600 | 1.8600 | 62,600 |
14 Mar 2024 | 2.1200 | 2.1200 | 1.9700 | 2.0400 | 2.0400 | 17,900 |
13 Mar 2024 | 2.0700 | 2.1500 | 1.9500 | 2.1100 | 2.1100 | 39,800 |
12 Mar 2024 | 2.1400 | 2.2300 | 2.0400 | 2.0700 | 2.0700 | 18,400 |
11 Mar 2024 | 2.1200 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 18,900 |
08 Mar 2024 | 2.1300 | 2.2900 | 2.0600 | 2.1300 | 2.1300 | 53,800 |
07 Mar 2024 | 2.1000 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 21,400 |
06 Mar 2024 | 2.1700 | 2.2860 | 2.1200 | 2.1500 | 2.1500 | 28,100 |
05 Mar 2024 | 2.3400 | 2.3400 | 2.0500 | 2.1500 | 2.1500 | 70,300 |
04 Mar 2024 | 2.5000 | 2.5200 | 2.3350 | 2.3500 | 2.3500 | 18,400 |
01 Mar 2024 | 2.5700 | 2.5900 | 2.4600 | 2.5400 | 2.5400 | 37,000 |
29 Feb 2024 | 2.5700 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 28,500 |
28 Feb 2024 | 2.7800 | 2.8450 | 2.5000 | 2.5400 | 2.5400 | 72,700 |
27 Feb 2024 | 2.3800 | 2.7540 | 2.3800 | 2.7100 | 2.7100 | 147,700 |
26 Feb 2024 | 2.2800 | 2.5000 | 2.2350 | 2.3600 | 2.3600 | 121,700 |
23 Feb 2024 | 2.2800 | 2.3310 | 2.1000 | 2.1720 | 2.1720 | 22,000 |
22 Feb 2024 | 2.2700 | 2.3970 | 2.0400 | 2.1900 | 2.1900 | 69,400 |
21 Feb 2024 | 2.3750 | 2.3750 | 2.0900 | 2.2000 | 2.2000 | 35,700 |
20 Feb 2024 | 2.3500 | 2.4500 | 2.1600 | 2.3600 | 2.3600 | 33,800 |
16 Feb 2024 | 2.4100 | 2.5420 | 2.3000 | 2.3500 | 2.3500 | 42,700 |
15 Feb 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 26,500 |
14 Feb 2024 | 2.5500 | 2.6400 | 2.3960 | 2.5100 | 2.5100 | 49,500 |
13 Feb 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5400 | 2.5400 | 54,500 |
12 Feb 2024 | 2.6100 | 2.9400 | 2.6100 | 2.6400 | 2.6400 | 54,800 |
09 Feb 2024 | 2.5100 | 2.6690 | 2.5100 | 2.6500 | 2.6500 | 30,000 |
08 Feb 2024 | 2.5200 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 23,200 |
07 Feb 2024 | 2.6400 | 2.8140 | 2.5400 | 2.5800 | 2.5800 | 78,000 |
06 Feb 2024 | 2.6000 | 2.6700 | 2.4000 | 2.6500 | 2.6500 | 238,300 |
05 Feb 2024 | 2.8800 | 2.9100 | 2.4400 | 2.5300 | 2.5300 | 92,400 |
02 Feb 2024 | 3.2200 | 3.2670 | 2.8000 | 2.9690 | 2.9690 | 60,000 |
01 Feb 2024 | 3.3500 | 3.7600 | 3.2000 | 3.3240 | 3.3240 | 80,900 |
31 Jan 2024 | 3.7100 | 4.3300 | 3.2500 | 3.3300 | 3.3300 | 124,500 |
31 Jan 2024 | 1:15 Stock split | |||||
30 Jan 2024 | 4.0500 | 4.1250 | 3.7500 | 3.9000 | 3.9000 | 45,487 |
29 Jan 2024 | 4.5000 | 4.5000 | 3.7500 | 3.9000 | 3.9000 | 41,660 |
26 Jan 2024 | 4.0950 | 4.3500 | 3.9000 | 4.2600 | 4.2600 | 10,580 |
25 Jan 2024 | 4.2750 | 4.3350 | 4.0500 | 4.0950 | 4.0950 | 6,620 |
24 Jan 2024 | 4.1250 | 4.3500 | 3.9150 | 4.2750 | 4.2750 | 25,033 |
23 Jan 2024 | 4.2450 | 4.2450 | 3.9000 | 4.1400 | 4.1400 | 21,093 |
22 Jan 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 14,547 |
19 Jan 2024 | 4.8000 | 4.8000 | 4.3500 | 4.5000 | 4.5000 | 18,260 |
18 Jan 2024 | 4.6800 | 4.8750 | 4.5000 | 4.5750 | 4.5750 | 13,653 |
17 Jan 2024 | 4.9650 | 4.9650 | 4.5000 | 4.8450 | 4.8450 | 17,100 |
16 Jan 2024 | 5.2200 | 5.2500 | 4.9500 | 4.9800 | 4.9800 | 14,987 |
12 Jan 2024 | 5.8500 | 5.8500 | 5.1900 | 5.4000 | 5.4000 | 14,707 |
11 Jan 2024 | 5.7150 | 5.7750 | 5.2500 | 5.4300 | 5.4300 | 9,667 |
10 Jan 2024 | 6.0000 | 6.0000 | 5.2950 | 5.4900 | 5.4900 | 10,300 |
09 Jan 2024 | 5.5500 | 5.6850 | 5.4150 | 5.5500 | 5.5500 | 5,493 |
08 Jan 2024 | 5.5500 | 5.7750 | 5.4000 | 5.5500 | 5.5500 | 12,813 |
05 Jan 2024 | 5.4750 | 5.5500 | 5.3700 | 5.5500 | 5.5500 | 7,513 |
04 Jan 2024 | 5.8500 | 5.8500 | 5.4000 | 5.4750 | 5.4750 | 9,900 |
03 Jan 2024 | 5.7000 | 6.0000 | 5.2950 | 5.6100 | 5.6100 | 24,380 |
02 Jan 2024 | 5.6250 | 5.8500 | 5.3400 | 5.5500 | 5.5500 | 20,360 |
29 Dec 2023 | 5.2500 | 5.6850 | 5.2500 | 5.4150 | 5.4150 | 13,587 |
28 Dec 2023 | 5.8200 | 5.8200 | 5.2500 | 5.2500 | 5.2500 | 18,940 |
27 Dec 2023 | 5.6250 | 6.1500 | 5.5500 | 5.5950 | 5.5950 | 39,013 |
26 Dec 2023 | 5.4600 | 5.6550 | 5.2950 | 5.4750 | 5.4750 | 11,167 |
22 Dec 2023 | 5.0700 | 5.6850 | 5.0700 | 5.4750 | 5.4750 | 21,853 |
21 Dec 2023 | 5.1000 | 5.2350 | 4.9950 | 5.1900 | 5.1900 | 17,067 |
20 Dec 2023 | 4.9500 | 5.2500 | 4.8750 | 5.0700 | 5.0700 | 20,240 |
19 Dec 2023 | 5.0400 | 5.0850 | 4.8150 | 4.9050 | 4.9050 | 24,300 |
18 Dec 2023 | 5.1000 | 5.1300 | 4.6800 | 4.7700 | 4.7700 | 17,140 |
15 Dec 2023 | 4.9950 | 5.0700 | 4.7400 | 4.7400 | 4.7400 | 10,387 |
14 Dec 2023 | 4.6500 | 5.0850 | 4.5000 | 4.8000 | 4.8000 | 24,253 |
13 Dec 2023 | 4.6800 | 4.8600 | 4.5000 | 4.5000 | 4.5000 | 20,513 |
12 Dec 2023 | 4.8000 | 5.0550 | 4.6200 | 4.6800 | 4.6800 | 30,540 |
11 Dec 2023 | 5.2500 | 5.4000 | 4.8000 | 4.8600 | 4.8600 | 47,700 |
08 Dec 2023 | 5.8050 | 6.4500 | 5.4000 | 5.4000 | 5.4000 | 102,240 |
07 Dec 2023 | 6.0000 | 6.0000 | 5.5050 | 5.8200 | 5.8200 | 7,327 |
06 Dec 2023 | 5.8500 | 6.1350 | 5.4000 | 6.0000 | 6.0000 | 22,740 |
05 Dec 2023 | 6.0450 | 6.2100 | 5.8500 | 5.8500 | 5.8500 | 9,407 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |