Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.0600 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 59,900 |
27 Mar 2024 | 0.9890 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 30,100 |
26 Mar 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 72,400 |
25 Mar 2024 | 1.0400 | 1.0400 | 0.9500 | 1.0300 | 1.0300 | 44,300 |
22 Mar 2024 | 1.0600 | 1.0910 | 1.0200 | 1.0500 | 1.0500 | 30,200 |
21 Mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 29,400 |
20 Mar 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 33,700 |
19 Mar 2024 | 1.1200 | 1.1840 | 1.0220 | 1.0700 | 1.0700 | 42,600 |
18 Mar 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 27,700 |
15 Mar 2024 | 1.1200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 26,800 |
14 Mar 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 59,100 |
13 Mar 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 28,800 |
12 Mar 2024 | 1.2800 | 1.2990 | 1.2300 | 1.2400 | 1.2400 | 34,400 |
11 Mar 2024 | 1.3000 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 58,800 |
08 Mar 2024 | 1.2900 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 45,000 |
07 Mar 2024 | 1.2900 | 1.2900 | 1.2450 | 1.2500 | 1.2500 | 58,400 |
06 Mar 2024 | 1.2800 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 51,800 |
05 Mar 2024 | 1.2500 | 1.3070 | 1.2100 | 1.2700 | 1.2700 | 85,500 |
04 Mar 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 72,700 |
01 Mar 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3250 | 1.3250 | 145,900 |
29 Feb 2024 | 1.4100 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 97,500 |
28 Feb 2024 | 1.4600 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 79,900 |
27 Feb 2024 | 1.4200 | 1.5300 | 1.3800 | 1.4700 | 1.4700 | 177,500 |
26 Feb 2024 | 1.4300 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 133,700 |
23 Feb 2024 | 1.4600 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 241,500 |
22 Feb 2024 | 1.4500 | 1.6000 | 1.4200 | 1.5800 | 1.5800 | 451,200 |
21 Feb 2024 | 1.5300 | 1.7800 | 1.3600 | 1.6000 | 1.6000 | 16,234,200 |
20 Feb 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 116,200 |
16 Feb 2024 | 1.4000 | 1.5000 | 1.3200 | 1.4010 | 1.4010 | 326,500 |
15 Feb 2024 | 1.2700 | 1.5500 | 1.2700 | 1.5500 | 1.5500 | 554,300 |
14 Feb 2024 | 1.5300 | 1.7200 | 1.2800 | 1.3300 | 1.3300 | 5,377,500 |
13 Feb 2024 | 1.2610 | 1.4700 | 1.2610 | 1.3700 | 1.3700 | 125,700 |
12 Feb 2024 | 1.3400 | 1.3700 | 1.2100 | 1.2450 | 1.2450 | 161,000 |
09 Feb 2024 | 1.3300 | 1.3870 | 1.2500 | 1.2600 | 1.2600 | 49,600 |
08 Feb 2024 | 1.5100 | 1.5100 | 1.3300 | 1.3700 | 1.3700 | 103,500 |
07 Feb 2024 | 1.4300 | 1.4500 | 1.3320 | 1.3600 | 1.3600 | 37,600 |
06 Feb 2024 | 1.4700 | 1.5200 | 1.4100 | 1.4100 | 1.4100 | 75,400 |
05 Feb 2024 | 1.3700 | 1.4580 | 1.3600 | 1.4300 | 1.4300 | 19,400 |
02 Feb 2024 | 1.5000 | 1.5600 | 1.3500 | 1.4100 | 1.4100 | 136,700 |
01 Feb 2024 | 1.4210 | 1.5000 | 1.3400 | 1.4600 | 1.4600 | 30,300 |
31 Jan 2024 | 1.3300 | 1.5700 | 1.3300 | 1.4000 | 1.4000 | 35,700 |
30 Jan 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 30,900 |
29 Jan 2024 | 1.3700 | 1.5050 | 1.3600 | 1.4200 | 1.4200 | 53,400 |
26 Jan 2024 | 1.4300 | 1.4720 | 1.3310 | 1.4000 | 1.4000 | 38,400 |
25 Jan 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 32,800 |
24 Jan 2024 | 1.6300 | 1.6800 | 1.4700 | 1.5000 | 1.5000 | 163,000 |
23 Jan 2024 | 1.7900 | 1.9800 | 1.5860 | 1.6000 | 1.6000 | 251,200 |
22 Jan 2024 | 1.6000 | 1.8900 | 1.5800 | 1.8300 | 1.8300 | 166,100 |
19 Jan 2024 | 1.4700 | 1.6000 | 1.2500 | 1.6000 | 1.6000 | 327,700 |
19 Jan 2024 | 1:30 Stock split | |||||
18 Jan 2024 | 1.7700 | 1.7700 | 1.5000 | 1.5600 | 1.5600 | 175,790 |
17 Jan 2024 | 2.0400 | 2.0400 | 1.5600 | 1.6500 | 1.6500 | 227,357 |
16 Jan 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 79,590 |
12 Jan 2024 | 1.6200 | 1.7100 | 1.5000 | 1.6500 | 1.6500 | 69,990 |
11 Jan 2024 | 1.5900 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 52,577 |
10 Jan 2024 | 1.5600 | 1.5900 | 1.4100 | 1.5900 | 1.5900 | 71,707 |
09 Jan 2024 | 1.8000 | 1.8000 | 1.4100 | 1.5600 | 1.5600 | 118,403 |
08 Jan 2024 | 1.6500 | 1.7700 | 1.6200 | 1.6800 | 1.6800 | 129,457 |
05 Jan 2024 | 1.8000 | 1.8600 | 1.6800 | 1.7100 | 1.7100 | 141,693 |
04 Jan 2024 | 1.8000 | 1.8900 | 1.6800 | 1.8300 | 1.8300 | 79,530 |
03 Jan 2024 | 1.7400 | 1.9500 | 1.6800 | 1.8300 | 1.8300 | 83,887 |
02 Jan 2024 | 1.8600 | 1.8900 | 1.6800 | 1.8000 | 1.8000 | 119,813 |
29 Dec 2023 | 2.0400 | 2.2500 | 1.8300 | 2.0100 | 2.0100 | 763,633 |
28 Dec 2023 | 1.9500 | 2.1900 | 1.5600 | 1.8000 | 1.8000 | 2,029,713 |
27 Dec 2023 | 1.9800 | 1.9800 | 1.4400 | 1.5000 | 1.5000 | 134,497 |
26 Dec 2023 | 1.9800 | 1.9800 | 1.8300 | 1.8600 | 1.8600 | 21,920 |
22 Dec 2023 | 1.8900 | 2.0100 | 1.7400 | 1.8900 | 1.8900 | 89,623 |
21 Dec 2023 | 2.0100 | 2.1000 | 1.8600 | 1.9200 | 1.9200 | 96,277 |
20 Dec 2023 | 2.6100 | 2.6100 | 1.8300 | 2.0700 | 2.0700 | 242,137 |
19 Dec 2023 | 2.6100 | 2.7300 | 2.4900 | 2.5800 | 2.5800 | 40,607 |
18 Dec 2023 | 2.7000 | 2.9100 | 2.6700 | 2.6700 | 2.6700 | 35,240 |
15 Dec 2023 | 3.2700 | 3.2700 | 2.5500 | 2.7000 | 2.7000 | 26,567 |
14 Dec 2023 | 3.0000 | 3.3000 | 2.8500 | 3.0000 | 3.0000 | 20,387 |
13 Dec 2023 | 2.8500 | 3.1500 | 2.7000 | 3.0900 | 3.0900 | 54,923 |
12 Dec 2023 | 2.7900 | 2.9400 | 2.3700 | 2.9400 | 2.9400 | 74,353 |
11 Dec 2023 | 2.7300 | 2.7900 | 2.4900 | 2.6700 | 2.6700 | 23,370 |
08 Dec 2023 | 2.8800 | 3.0000 | 2.7000 | 2.7900 | 2.7900 | 9,783 |
07 Dec 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9400 | 2.9400 | 15,240 |
06 Dec 2023 | 2.9400 | 3.0000 | 2.7000 | 2.9400 | 2.9400 | 20,027 |
05 Dec 2023 | 2.9100 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 25,170 |
04 Dec 2023 | 2.9400 | 3.0600 | 2.8800 | 2.9400 | 2.9400 | 59,410 |
01 Dec 2023 | 3.0900 | 3.1500 | 2.9100 | 3.0300 | 3.0300 | 48,770 |
30 Nov 2023 | 3.2100 | 3.3600 | 3.0900 | 3.3000 | 3.3000 | 13,383 |
29 Nov 2023 | 3.6000 | 3.6000 | 3.2100 | 3.2700 | 3.2700 | 27,097 |
28 Nov 2023 | 3.1800 | 3.3900 | 3.0300 | 3.3000 | 3.3000 | 51,000 |
27 Nov 2023 | 3.0300 | 3.4500 | 3.0300 | 3.1500 | 3.1500 | 130,780 |
24 Nov 2023 | 3.0300 | 3.1200 | 2.8500 | 3.1200 | 3.1200 | 24,747 |
22 Nov 2023 | 2.9100 | 2.9400 | 2.7300 | 2.9400 | 2.9400 | 2,103 |
21 Nov 2023 | 3.1500 | 3.1500 | 2.7300 | 2.9100 | 2.9100 | 7,127 |
20 Nov 2023 | 2.9100 | 3.0300 | 2.8800 | 2.9400 | 2.9400 | 9,743 |
17 Nov 2023 | 2.9700 | 3.0600 | 2.7300 | 2.8500 | 2.8500 | 8,507 |
16 Nov 2023 | 2.9700 | 3.0600 | 2.6700 | 3.0300 | 3.0300 | 28,970 |
15 Nov 2023 | 2.7300 | 3.0300 | 2.6100 | 2.7600 | 2.7600 | 28,763 |
14 Nov 2023 | 2.7000 | 2.7900 | 2.6400 | 2.7300 | 2.7300 | 10,830 |
13 Nov 2023 | 2.5800 | 2.7300 | 2.4300 | 2.6700 | 2.6700 | 7,220 |
10 Nov 2023 | 2.8500 | 2.9100 | 2.6700 | 2.7000 | 2.7000 | 10,047 |
09 Nov 2023 | 3.0000 | 3.0000 | 2.6700 | 2.7000 | 2.7000 | 10,907 |
08 Nov 2023 | 2.9700 | 3.0600 | 2.7300 | 2.7300 | 2.7300 | 17,017 |
07 Nov 2023 | 2.7000 | 3.1200 | 2.5800 | 3.0600 | 3.0600 | 55,747 |
06 Nov 2023 | 2.7000 | 2.9700 | 2.4000 | 2.7600 | 2.7600 | 55,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |