Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.7500 | 1.9600 | 1.6600 | 1.7200 | 1.7200 | 378,282 |
02 May 2024 | 1.6900 | 1.8700 | 1.6300 | 1.8000 | 1.8000 | 188,200 |
01 May 2024 | 1.6900 | 1.9900 | 1.3800 | 1.7200 | 1.7200 | 255,400 |
01 May 2024 | 1:18 Stock split | |||||
30 Apr 2024 | 1.8000 | 1.8000 | 1.6200 | 1.6200 | 1.6200 | 100,361 |
29 Apr 2024 | 1.6200 | 1.8000 | 1.4400 | 1.8000 | 1.8000 | 153,606 |
26 Apr 2024 | 1.6200 | 2.5200 | 1.6200 | 1.6200 | 1.6200 | 677,794 |
25 Apr 2024 | 1.4400 | 1.6200 | 1.4400 | 1.4400 | 1.4400 | 46,583 |
24 Apr 2024 | 1.8000 | 1.8000 | 1.2600 | 1.6200 | 1.6200 | 130,189 |
23 Apr 2024 | 1.8000 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 22,872 |
22 Apr 2024 | 1.9800 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 46,061 |
19 Apr 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 96,078 |
18 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 22,822 |
17 Apr 2024 | 1.9800 | 1.9800 | 1.6200 | 1.8000 | 1.8000 | 65,056 |
16 Apr 2024 | 2.5200 | 2.5200 | 1.9800 | 1.9800 | 1.9800 | 150,400 |
15 Apr 2024 | 2.8800 | 2.8800 | 2.3400 | 2.5200 | 2.5200 | 315,439 |
12 Apr 2024 | 2.5200 | 3.4200 | 2.3400 | 2.8800 | 2.8800 | 728,989 |
11 Apr 2024 | 2.5200 | 2.7000 | 2.3400 | 2.5200 | 2.5200 | 39,789 |
10 Apr 2024 | 2.3400 | 2.8800 | 2.3400 | 2.7000 | 2.7000 | 252,761 |
09 Apr 2024 | 2.5200 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 7,528 |
08 Apr 2024 | 2.5200 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 5,528 |
05 Apr 2024 | 2.3400 | 2.5200 | 2.1600 | 2.5200 | 2.5200 | 30,117 |
04 Apr 2024 | 2.3400 | 2.5200 | 2.1600 | 2.3400 | 2.3400 | 4,778 |
03 Apr 2024 | 2.5200 | 2.5200 | 2.1600 | 2.5200 | 2.5200 | 26,628 |
02 Apr 2024 | 2.5200 | 2.7000 | 2.3400 | 2.5200 | 2.5200 | 58,356 |
01 Apr 2024 | 2.7000 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 7,094 |
28 Mar 2024 | 2.5200 | 2.8800 | 2.5200 | 2.7000 | 2.7000 | 23,611 |
27 Mar 2024 | 2.5200 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 9,350 |
26 Mar 2024 | 2.5200 | 2.5200 | 2.3400 | 2.3400 | 2.3400 | 2,811 |
25 Mar 2024 | 2.5200 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 5,661 |
22 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2,417 |
21 Mar 2024 | 2.5200 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 8,022 |
20 Mar 2024 | 2.5200 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 5,906 |
19 Mar 2024 | 2.5200 | 2.5200 | 2.3400 | 2.3400 | 2.3400 | 10,100 |
18 Mar 2024 | 2.7000 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 10,761 |
15 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 3,944 |
14 Mar 2024 | 2.8800 | 2.8800 | 2.3400 | 2.5200 | 2.5200 | 14,733 |
13 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 5,717 |
12 Mar 2024 | 2.5200 | 2.8800 | 2.5200 | 2.7000 | 2.7000 | 12,133 |
11 Mar 2024 | 2.7000 | 2.7000 | 2.5200 | 2.7000 | 2.7000 | 22,006 |
08 Mar 2024 | 2.7000 | 2.8800 | 2.5200 | 2.7000 | 2.7000 | 4,006 |
07 Mar 2024 | 2.7000 | 2.8800 | 2.7000 | 2.7000 | 2.7000 | 7,172 |
06 Mar 2024 | 2.8800 | 2.8800 | 2.7000 | 2.7000 | 2.7000 | 12,078 |
05 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 9,106 |
04 Mar 2024 | 3.0600 | 3.0600 | 2.8800 | 2.8800 | 2.8800 | 10,000 |
01 Mar 2024 | 3.0600 | 3.0600 | 2.8800 | 3.0600 | 3.0600 | 2,167 |
29 Feb 2024 | 3.0600 | 3.2400 | 3.0600 | 3.0600 | 3.0600 | 9,933 |
28 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 5,917 |
27 Feb 2024 | 2.8800 | 3.0600 | 2.8800 | 3.0600 | 3.0600 | 8,478 |
26 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2,561 |
23 Feb 2024 | 3.0600 | 3.0600 | 2.8800 | 2.8800 | 2.8800 | 5,183 |
22 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 8,933 |
21 Feb 2024 | 3.0600 | 3.2400 | 2.8800 | 3.0600 | 3.0600 | 11,128 |
20 Feb 2024 | 3.4200 | 3.4200 | 3.0600 | 3.0600 | 3.0600 | 7,233 |
16 Feb 2024 | 3.2400 | 3.2400 | 3.0600 | 3.0600 | 3.0600 | 10,200 |
15 Feb 2024 | 2.8800 | 3.2400 | 2.8800 | 3.2400 | 3.2400 | 38,733 |
14 Feb 2024 | 3.0600 | 3.0600 | 2.7000 | 2.7000 | 2.7000 | 10,256 |
13 Feb 2024 | 2.7000 | 2.8800 | 2.7000 | 2.8800 | 2.8800 | 5,211 |
12 Feb 2024 | 2.8800 | 3.0600 | 2.8800 | 2.8800 | 2.8800 | 4,944 |
09 Feb 2024 | 2.8800 | 2.8800 | 2.7000 | 2.8800 | 2.8800 | 7,706 |
08 Feb 2024 | 2.8800 | 3.0600 | 2.7000 | 2.7000 | 2.7000 | 19,889 |
07 Feb 2024 | 2.5200 | 3.4200 | 2.5200 | 2.7000 | 2.7000 | 148,444 |
06 Feb 2024 | 2.5200 | 2.8800 | 2.5200 | 2.5200 | 2.5200 | 21,428 |
05 Feb 2024 | 3.0600 | 3.2400 | 2.8800 | 3.0600 | 3.0600 | 17,761 |
02 Feb 2024 | 3.0600 | 3.2400 | 3.0600 | 3.0600 | 3.0600 | 2,056 |
01 Feb 2024 | 3.2400 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | 5,233 |
31 Jan 2024 | 3.2400 | 3.4200 | 2.8800 | 3.2400 | 3.2400 | 12,006 |
30 Jan 2024 | 3.6000 | 3.6000 | 3.2400 | 3.4200 | 3.4200 | 22,789 |
29 Jan 2024 | 3.7800 | 3.9600 | 3.6000 | 3.6000 | 3.6000 | 16,089 |
26 Jan 2024 | 4.1400 | 4.1400 | 3.7800 | 3.9600 | 3.9600 | 878 |
25 Jan 2024 | 3.7800 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 3,061 |
24 Jan 2024 | 3.9600 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 5,667 |
23 Jan 2024 | 3.7800 | 4.1400 | 3.7800 | 3.9600 | 3.9600 | 18,100 |
22 Jan 2024 | 4.3200 | 4.3200 | 3.7800 | 3.9600 | 3.9600 | 21,722 |
19 Jan 2024 | 3.9600 | 4.1400 | 3.9600 | 4.1400 | 4.1400 | 1,567 |
18 Jan 2024 | 4.1400 | 4.1400 | 3.9600 | 3.9600 | 3.9600 | 2,006 |
17 Jan 2024 | 4.1400 | 4.1400 | 3.9600 | 4.1400 | 4.1400 | 2,628 |
16 Jan 2024 | 4.3200 | 4.3200 | 4.1400 | 4.1400 | 4.1400 | 1,956 |
12 Jan 2024 | 4.3200 | 4.3200 | 3.9600 | 4.3200 | 4.3200 | 4,650 |
11 Jan 2024 | 3.9600 | 4.3200 | 3.9600 | 3.9600 | 3.9600 | 30,089 |
10 Jan 2024 | 3.9600 | 4.1400 | 3.9600 | 3.9600 | 3.9600 | 2,078 |
09 Jan 2024 | 4.1400 | 4.3200 | 4.1400 | 4.1400 | 4.1400 | 1,111 |
08 Jan 2024 | 4.1400 | 4.3200 | 4.1400 | 4.1400 | 4.1400 | 1,633 |
05 Jan 2024 | 4.1400 | 4.3200 | 3.6000 | 4.1400 | 4.1400 | 23,889 |
04 Jan 2024 | 4.1400 | 4.3200 | 4.1400 | 4.3200 | 4.3200 | 5,478 |
03 Jan 2024 | 4.3200 | 4.3200 | 4.1400 | 4.1400 | 4.1400 | 1,856 |
02 Jan 2024 | 4.3200 | 4.3200 | 4.1400 | 4.1400 | 4.1400 | 3,733 |
29 Dec 2023 | 4.3200 | 4.5000 | 4.1400 | 4.1400 | 4.1400 | 9,578 |
28 Dec 2023 | 4.5000 | 4.5000 | 4.1400 | 4.3200 | 4.3200 | 16,000 |
27 Dec 2023 | 4.3200 | 4.5000 | 4.1400 | 4.3200 | 4.3200 | 26,011 |
26 Dec 2023 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 24,633 |
22 Dec 2023 | 4.5000 | 4.5000 | 4.3200 | 4.5000 | 4.5000 | 2,678 |
21 Dec 2023 | 4.5000 | 4.6800 | 4.3200 | 4.5000 | 4.5000 | 11,633 |
20 Dec 2023 | 4.3200 | 4.6800 | 4.3200 | 4.5000 | 4.5000 | 10,444 |
19 Dec 2023 | 4.6800 | 4.6800 | 4.3200 | 4.5000 | 4.5000 | 23,106 |
18 Dec 2023 | 4.5000 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 5,989 |
15 Dec 2023 | 5.0400 | 5.0400 | 4.5000 | 4.5000 | 4.5000 | 24,383 |
14 Dec 2023 | 5.0400 | 5.4000 | 5.0400 | 5.0400 | 5.0400 | 3,383 |
13 Dec 2023 | 4.8600 | 5.2200 | 4.8600 | 4.8600 | 4.8600 | 5,172 |
12 Dec 2023 | 4.8600 | 5.2200 | 4.8600 | 5.0400 | 5.0400 | 3,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |