Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.2500 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 4,200 |
25 Apr 2024 | 3.2700 | 3.3500 | 3.0100 | 3.1200 | 3.1200 | 22,000 |
24 Apr 2024 | 3.2300 | 3.3500 | 3.2000 | 3.2700 | 3.2700 | 12,400 |
23 Apr 2024 | 3.3700 | 3.3700 | 3.1900 | 3.3300 | 3.3300 | 9,900 |
22 Apr 2024 | 2.9800 | 3.3700 | 2.9700 | 3.3700 | 3.3700 | 15,100 |
19 Apr 2024 | 2.9000 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 5,600 |
18 Apr 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 3,400 |
17 Apr 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 9,100 |
16 Apr 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1600 | 3.1600 | 2,600 |
15 Apr 2024 | 3.1400 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 2,000 |
12 Apr 2024 | 3.0900 | 3.2900 | 3.0100 | 3.2900 | 3.2900 | 7,700 |
11 Apr 2024 | 3.1000 | 3.1900 | 3.0000 | 3.1900 | 3.1900 | 13,500 |
10 Apr 2024 | 3.0800 | 3.1500 | 3.0000 | 3.0900 | 3.0900 | 37,700 |
09 Apr 2024 | 3.2000 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 6,900 |
08 Apr 2024 | 3.0400 | 3.2800 | 3.0000 | 3.2100 | 3.2100 | 11,100 |
05 Apr 2024 | 2.4900 | 3.0500 | 2.4400 | 3.0500 | 3.0500 | 12,500 |
04 Apr 2024 | 2.8500 | 2.8500 | 2.7100 | 2.7100 | 2.7100 | 4,900 |
03 Apr 2024 | 2.8700 | 2.9600 | 2.7000 | 2.7000 | 2.7000 | 15,500 |
02 Apr 2024 | 3.2700 | 3.2700 | 2.9200 | 2.9400 | 2.9400 | 13,800 |
01 Apr 2024 | 3.2400 | 3.3200 | 3.2100 | 3.2400 | 3.2400 | 11,900 |
28 Mar 2024 | 3.3400 | 3.3900 | 3.2300 | 3.2400 | 3.2400 | 13,500 |
27 Mar 2024 | 3.1900 | 3.4100 | 3.1900 | 3.3400 | 3.3400 | 16,100 |
26 Mar 2024 | 3.1400 | 3.2800 | 2.9700 | 3.2000 | 3.2000 | 59,100 |
25 Mar 2024 | 3.1600 | 3.3200 | 3.0700 | 3.1500 | 3.1500 | 7,800 |
22 Mar 2024 | 3.0200 | 3.3800 | 3.0000 | 3.1600 | 3.1600 | 151,000 |
21 Mar 2024 | 2.8600 | 3.0800 | 2.6700 | 3.0100 | 3.0100 | 22,200 |
20 Mar 2024 | 2.7000 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 18,100 |
19 Mar 2024 | 2.8600 | 2.9500 | 2.7500 | 2.9000 | 2.9000 | 12,100 |
18 Mar 2024 | 2.9600 | 3.2500 | 2.8500 | 2.9300 | 2.9300 | 103,100 |
15 Mar 2024 | 2.9700 | 3.1500 | 2.8900 | 2.8900 | 2.8900 | 77,500 |
14 Mar 2024 | 3.2200 | 3.2200 | 2.8800 | 3.0000 | 3.0000 | 49,000 |
13 Mar 2024 | 3.0000 | 3.4500 | 3.0000 | 3.2200 | 3.2200 | 97,200 |
12 Mar 2024 | 2.8500 | 3.0800 | 2.7200 | 3.0300 | 3.0300 | 71,000 |
11 Mar 2024 | 2.5400 | 2.9100 | 2.5200 | 2.7900 | 2.7900 | 69,300 |
08 Mar 2024 | 2.4900 | 2.5300 | 2.4100 | 2.5100 | 2.5100 | 9,200 |
07 Mar 2024 | 2.4100 | 2.5300 | 2.3700 | 2.4300 | 2.4300 | 11,000 |
06 Mar 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5200 | 2.5200 | 17,200 |
05 Mar 2024 | 2.6600 | 3.0800 | 2.3800 | 2.3800 | 2.3800 | 63,400 |
04 Mar 2024 | 2.7000 | 2.7800 | 2.6600 | 2.7100 | 2.7100 | 29,800 |
01 Mar 2024 | 3.0000 | 3.1000 | 2.6300 | 2.7000 | 2.7000 | 71,400 |
29 Feb 2024 | 3.1000 | 3.1700 | 2.9300 | 2.9300 | 2.9300 | 35,400 |
28 Feb 2024 | 3.2200 | 3.3400 | 3.0100 | 3.0700 | 3.0700 | 62,600 |
27 Feb 2024 | 3.2000 | 3.3600 | 3.1500 | 3.2900 | 3.2900 | 170,600 |
26 Feb 2024 | 3.2900 | 3.3600 | 3.1200 | 3.1900 | 3.1900 | 114,800 |
23 Feb 2024 | 3.2500 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | 92,300 |
22 Feb 2024 | 3.0400 | 3.2400 | 2.9300 | 3.2400 | 3.2400 | 239,800 |
21 Feb 2024 | 3.2900 | 3.3000 | 2.9200 | 3.0000 | 3.0000 | 23,800 |
20 Feb 2024 | 3.5500 | 3.5500 | 3.1700 | 3.2600 | 3.2600 | 37,500 |
16 Feb 2024 | 3.8500 | 3.8900 | 3.4200 | 3.6100 | 3.6100 | 130,400 |
15 Feb 2024 | 3.1500 | 3.8600 | 3.0700 | 3.8000 | 3.8000 | 314,700 |
14 Feb 2024 | 3.0000 | 3.2600 | 3.0000 | 3.1100 | 3.1100 | 386,200 |
13 Feb 2024 | 2.7700 | 3.2400 | 2.7700 | 3.0000 | 3.0000 | 133,800 |
12 Feb 2024 | 2.7900 | 2.9200 | 2.7100 | 2.8100 | 2.8100 | 71,100 |
09 Feb 2024 | 2.6100 | 2.8900 | 2.6000 | 2.7600 | 2.7600 | 358,500 |
08 Feb 2024 | 2.5300 | 2.5600 | 2.2900 | 2.4700 | 2.4700 | 183,000 |
07 Feb 2024 | 2.8400 | 2.9000 | 2.5500 | 2.5600 | 2.5600 | 133,000 |
06 Feb 2024 | 3.6600 | 3.6600 | 2.8700 | 2.8900 | 2.8900 | 363,800 |
05 Feb 2024 | 3.2000 | 4.4000 | 3.1400 | 3.6200 | 3.6200 | 4,589,500 |
02 Feb 2024 | 3.2200 | 3.5900 | 2.8000 | 3.0900 | 3.0900 | 165,100 |
02 Feb 2024 | 1:23 Stock split | |||||
01 Feb 2024 | 3.4500 | 3.9100 | 3.2200 | 3.6800 | 3.6800 | 59,396 |
31 Jan 2024 | 3.6800 | 3.6800 | 2.9900 | 3.2200 | 3.2200 | 57,317 |
30 Jan 2024 | 3.9100 | 3.9100 | 3.2200 | 3.4500 | 3.4500 | 36,026 |
29 Jan 2024 | 4.1400 | 4.3700 | 3.4500 | 3.9100 | 3.9100 | 50,126 |
26 Jan 2024 | 4.1400 | 4.3700 | 3.9100 | 4.1400 | 4.1400 | 17,743 |
25 Jan 2024 | 4.3700 | 4.3700 | 3.9100 | 4.1400 | 4.1400 | 16,043 |
24 Jan 2024 | 4.3700 | 4.3700 | 3.9100 | 4.1400 | 4.1400 | 22,874 |
23 Jan 2024 | 4.1400 | 4.3700 | 4.1400 | 4.3700 | 4.3700 | 24,709 |
22 Jan 2024 | 3.9100 | 4.1400 | 3.6800 | 4.1400 | 4.1400 | 22,839 |
19 Jan 2024 | 3.9100 | 4.3700 | 3.6800 | 3.9100 | 3.9100 | 22,478 |
18 Jan 2024 | 4.1400 | 4.3700 | 3.9100 | 4.1400 | 4.1400 | 22,957 |
17 Jan 2024 | 4.1400 | 4.3700 | 4.1400 | 4.1400 | 4.1400 | 21,657 |
16 Jan 2024 | 4.3700 | 4.6000 | 4.1400 | 4.3700 | 4.3700 | 19,930 |
12 Jan 2024 | 5.2900 | 5.2900 | 4.3700 | 4.8300 | 4.8300 | 54,322 |
11 Jan 2024 | 4.8300 | 5.0600 | 4.6000 | 5.0600 | 5.0600 | 43,178 |
10 Jan 2024 | 5.0600 | 5.9800 | 4.6000 | 4.8300 | 4.8300 | 81,117 |
09 Jan 2024 | 6.2100 | 6.6700 | 5.7500 | 6.2100 | 6.2100 | 42,883 |
08 Jan 2024 | 6.2100 | 6.6700 | 5.7500 | 5.9800 | 5.9800 | 55,378 |
05 Jan 2024 | 5.9800 | 6.4400 | 5.7500 | 5.9800 | 5.9800 | 32,674 |
04 Jan 2024 | 5.9800 | 6.2100 | 5.5200 | 5.9800 | 5.9800 | 20,891 |
03 Jan 2024 | 5.7500 | 6.2100 | 5.5200 | 5.9800 | 5.9800 | 10,883 |
02 Jan 2024 | 5.9800 | 6.4400 | 5.7500 | 5.9800 | 5.9800 | 25,457 |
29 Dec 2023 | 5.2900 | 5.9800 | 5.2900 | 5.7500 | 5.7500 | 28,352 |
28 Dec 2023 | 5.5200 | 5.7500 | 4.8300 | 5.5200 | 5.5200 | 31,022 |
27 Dec 2023 | 4.8300 | 5.7500 | 4.6000 | 5.5200 | 5.5200 | 22,983 |
26 Dec 2023 | 5.2900 | 5.5200 | 4.8300 | 5.5200 | 5.5200 | 19,074 |
22 Dec 2023 | 5.2900 | 5.5200 | 4.8300 | 5.2900 | 5.2900 | 27,870 |
21 Dec 2023 | 5.0600 | 5.5200 | 5.0600 | 5.2900 | 5.2900 | 45,561 |
20 Dec 2023 | 4.8300 | 5.2900 | 3.6800 | 4.8300 | 4.8300 | 184,343 |
19 Dec 2023 | 6.4400 | 6.6700 | 4.6000 | 4.6000 | 4.6000 | 146,965 |
18 Dec 2023 | 6.9000 | 6.9000 | 6.2100 | 6.2100 | 6.2100 | 10,291 |
15 Dec 2023 | 7.5900 | 7.5900 | 5.7500 | 6.6700 | 6.6700 | 22,922 |
14 Dec 2023 | 5.9800 | 6.6700 | 5.7500 | 6.4400 | 6.4400 | 23,209 |
13 Dec 2023 | 6.2100 | 6.6700 | 5.5200 | 6.2100 | 6.2100 | 19,678 |
12 Dec 2023 | 7.1300 | 7.3600 | 6.2100 | 6.4400 | 6.4400 | 17,983 |
11 Dec 2023 | 7.3600 | 7.8200 | 6.9000 | 7.1300 | 7.1300 | 11,970 |
08 Dec 2023 | 7.1300 | 7.3600 | 6.9000 | 7.3600 | 7.3600 | 5,904 |
07 Dec 2023 | 7.5900 | 7.5900 | 6.9000 | 7.3600 | 7.3600 | 14,026 |
06 Dec 2023 | 8.0500 | 8.0500 | 7.3600 | 7.8200 | 7.8200 | 10,152 |
05 Dec 2023 | 7.1300 | 8.0500 | 7.1300 | 8.0500 | 8.0500 | 12,483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |