Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 3.0200 | 3.0620 | 2.8100 | 2.8800 | 2.8800 | 95,500 |
26 May 2022 | 3.1800 | 3.1800 | 2.9900 | 3.0500 | 3.0500 | 78,000 |
25 May 2022 | 2.7900 | 3.1900 | 2.7100 | 3.0800 | 3.0800 | 121,400 |
24 May 2022 | 2.5300 | 3.1400 | 2.4330 | 2.8100 | 2.8100 | 299,000 |
23 May 2022 | 2.4000 | 2.8190 | 2.2100 | 2.7200 | 2.7200 | 761,100 |
23 May 2022 | 1:12 Stock split | |||||
20 May 2022 | 3.2880 | 3.4560 | 3.0120 | 3.0720 | 3.0720 | 210,342 |
19 May 2022 | 3.6360 | 3.6600 | 3.4200 | 3.6000 | 3.6000 | 56,258 |
18 May 2022 | 3.8400 | 3.8880 | 3.4800 | 3.6120 | 3.6120 | 160,433 |
17 May 2022 | 3.7680 | 4.4400 | 3.6960 | 3.9240 | 3.9240 | 420,967 |
16 May 2022 | 3.2760 | 4.2240 | 3.2760 | 3.7200 | 3.7200 | 307,258 |
13 May 2022 | 2.8800 | 3.4560 | 2.7840 | 3.2760 | 3.2760 | 208,208 |
12 May 2022 | 3.6120 | 3.6120 | 2.7120 | 2.9400 | 2.9400 | 232,392 |
11 May 2022 | 3.7680 | 3.8400 | 3.1200 | 3.2400 | 3.2400 | 191,258 |
10 May 2022 | 4.5120 | 4.8600 | 3.9960 | 4.1400 | 4.1400 | 135,858 |
09 May 2022 | 5.0520 | 5.4000 | 4.2000 | 4.5000 | 4.5000 | 138,058 |
06 May 2022 | 5.6400 | 5.7480 | 5.1000 | 5.2080 | 5.2080 | 76,392 |
05 May 2022 | 5.4600 | 6.2160 | 5.1840 | 5.6400 | 5.6400 | 276,367 |
04 May 2022 | 5.1000 | 5.5200 | 5.0400 | 5.4000 | 5.4000 | 168,492 |
03 May 2022 | 5.4240 | 5.7600 | 4.9560 | 5.4000 | 5.4000 | 239,142 |
02 May 2022 | 5.9040 | 6.3600 | 5.5200 | 5.7600 | 5.7600 | 462,008 |
29 Apr 2022 | 5.1000 | 5.9400 | 4.9200 | 5.6400 | 5.6400 | 470,108 |
28 Apr 2022 | 6.9720 | 7.0800 | 5.9520 | 5.9760 | 5.9760 | 981,883 |
27 Apr 2022 | 10.5000 | 10.5360 | 7.3200 | 7.9200 | 7.9200 | 1,874,942 |
26 Apr 2022 | 16.8000 | 16.8000 | 9.9840 | 10.3200 | 10.3200 | 17,926,175 |
25 Apr 2022 | 4.8000 | 4.9200 | 4.3560 | 4.7280 | 4.7280 | 2,450 |
22 Apr 2022 | 5.0400 | 5.0400 | 4.8000 | 4.9320 | 4.9320 | 2,425 |
21 Apr 2022 | 5.5200 | 5.5200 | 4.8000 | 4.9800 | 4.9800 | 6,058 |
20 Apr 2022 | 5.6760 | 5.6760 | 5.1600 | 5.3040 | 5.3040 | 8,767 |
19 Apr 2022 | 4.9080 | 5.2680 | 4.6080 | 5.1000 | 5.1000 | 25,458 |
18 Apr 2022 | 4.5360 | 4.5600 | 4.3440 | 4.4400 | 4.4400 | 10,742 |
14 Apr 2022 | 4.7400 | 4.8840 | 4.5960 | 4.5960 | 4.5960 | 6,117 |
13 Apr 2022 | 4.8840 | 4.9200 | 4.5600 | 4.8840 | 4.8840 | 3,733 |
12 Apr 2022 | 4.6800 | 4.8840 | 4.5600 | 4.8840 | 4.8840 | 5,417 |
11 Apr 2022 | 4.7160 | 4.7160 | 4.3200 | 4.6800 | 4.6800 | 10,150 |
08 Apr 2022 | 5.0760 | 5.0760 | 4.5000 | 4.5960 | 4.5960 | 10,467 |
07 Apr 2022 | 4.6800 | 4.9440 | 4.6320 | 4.7280 | 4.7280 | 15,717 |
06 Apr 2022 | 5.0160 | 5.0160 | 4.3680 | 4.4400 | 4.4400 | 14,833 |
05 Apr 2022 | 5.4240 | 5.5440 | 4.6800 | 4.9560 | 4.9560 | 17,858 |
04 Apr 2022 | 5.4720 | 5.6400 | 5.1240 | 5.2800 | 5.2800 | 13,375 |
01 Apr 2022 | 6.0120 | 6.0120 | 5.2800 | 5.5200 | 5.5200 | 15,767 |
31 Mar 2022 | 6.0360 | 6.0360 | 5.8200 | 5.9400 | 5.9400 | 1,592 |
30 Mar 2022 | 6.0000 | 6.0480 | 5.7600 | 6.0480 | 6.0480 | 11,725 |
29 Mar 2022 | 6.2880 | 6.2880 | 5.7600 | 5.8680 | 5.8680 | 6,425 |
28 Mar 2022 | 5.7600 | 6.3000 | 5.7600 | 6.2400 | 6.2400 | 3,583 |
25 Mar 2022 | 5.6280 | 6.3240 | 5.6280 | 6.1080 | 6.1080 | 3,342 |
24 Mar 2022 | 6.2040 | 6.3600 | 6.0000 | 6.1800 | 6.1800 | 3,600 |
23 Mar 2022 | 6.1920 | 6.3360 | 6.0000 | 6.2040 | 6.2040 | 2,067 |
22 Mar 2022 | 6.2880 | 6.4800 | 5.5200 | 6.2520 | 6.2520 | 8,358 |
21 Mar 2022 | 6.3960 | 6.4800 | 6.1200 | 6.4800 | 6.4800 | 2,742 |
18 Mar 2022 | 6.3600 | 6.4800 | 6.3480 | 6.4800 | 6.4800 | 4,208 |
17 Mar 2022 | 5.8800 | 6.4800 | 5.8800 | 6.3480 | 6.3480 | 2,275 |
16 Mar 2022 | 6.0000 | 6.4800 | 5.4840 | 5.7960 | 5.7960 | 4,233 |
15 Mar 2022 | 5.9040 | 6.2520 | 5.5200 | 5.5200 | 5.5200 | 6,967 |
14 Mar 2022 | 5.7600 | 6.0000 | 5.7240 | 5.7240 | 5.7240 | 5,192 |
11 Mar 2022 | 6.0000 | 6.3000 | 5.7600 | 6.1800 | 6.1800 | 6,117 |
10 Mar 2022 | 6.3600 | 6.3600 | 6.0000 | 6.2280 | 6.2280 | 3,292 |
09 Mar 2022 | 6.6000 | 6.8400 | 5.7600 | 6.3000 | 6.3000 | 27,900 |
08 Mar 2022 | 7.3800 | 7.3800 | 6.7200 | 7.2240 | 7.2240 | 7,358 |
07 Mar 2022 | 7.0800 | 7.3200 | 7.0800 | 7.2000 | 7.2000 | 2,675 |
04 Mar 2022 | 7.4880 | 7.4880 | 7.0800 | 7.1880 | 7.1880 | 5,567 |
03 Mar 2022 | 7.2000 | 7.4400 | 7.2000 | 7.3800 | 7.3800 | 3,758 |
02 Mar 2022 | 7.3200 | 7.4880 | 6.7200 | 7.4040 | 7.4040 | 3,725 |
01 Mar 2022 | 7.7520 | 7.8000 | 7.1040 | 7.1040 | 7.1040 | 5,700 |
28 Feb 2022 | 7.8120 | 7.8600 | 7.3080 | 7.6560 | 7.6560 | 3,608 |
25 Feb 2022 | 7.4760 | 8.1600 | 7.0560 | 7.8600 | 7.8600 | 3,908 |
24 Feb 2022 | 6.4800 | 7.7640 | 6.3600 | 7.7640 | 7.7640 | 4,708 |
23 Feb 2022 | 7.3200 | 7.7160 | 7.2000 | 7.5000 | 7.5000 | 11,400 |
22 Feb 2022 | 7.4160 | 8.0400 | 7.3200 | 7.6200 | 7.6200 | 10,092 |
18 Feb 2022 | 7.6800 | 7.9440 | 7.0800 | 7.4160 | 7.4160 | 2,133 |
17 Feb 2022 | 7.9200 | 7.9200 | 7.4160 | 7.6080 | 7.6080 | 4,692 |
16 Feb 2022 | 8.1600 | 8.1600 | 7.9200 | 7.9680 | 7.9680 | 16,700 |
15 Feb 2022 | 7.3560 | 8.2800 | 7.3200 | 8.0760 | 8.0760 | 48,692 |
14 Feb 2022 | 6.8400 | 8.0280 | 6.2400 | 7.3560 | 7.3560 | 24,983 |
11 Feb 2022 | 6.8400 | 6.8400 | 6.6000 | 6.6480 | 6.6480 | 2,550 |
10 Feb 2022 | 6.8280 | 6.9600 | 6.6000 | 6.8400 | 6.8400 | 5,692 |
09 Feb 2022 | 6.6000 | 6.9600 | 6.3600 | 6.6000 | 6.6000 | 7,067 |
08 Feb 2022 | 6.6000 | 6.6000 | 6.2400 | 6.4800 | 6.4800 | 4,900 |
07 Feb 2022 | 6.3000 | 6.6840 | 6.2160 | 6.4800 | 6.4800 | 5,342 |
04 Feb 2022 | 6.3000 | 6.6000 | 6.0000 | 6.0000 | 6.0000 | 9,875 |
03 Feb 2022 | 6.5280 | 6.6000 | 6.2400 | 6.2400 | 6.2400 | 3,467 |
02 Feb 2022 | 6.7200 | 6.8400 | 6.3600 | 6.6000 | 6.6000 | 6,517 |
01 Feb 2022 | 6.3600 | 7.0200 | 6.1440 | 6.4560 | 6.4560 | 10,775 |
31 Jan 2022 | 6.2400 | 7.2000 | 6.2400 | 6.5400 | 6.5400 | 15,075 |
28 Jan 2022 | 6.1200 | 6.8400 | 6.1200 | 6.2400 | 6.2400 | 11,842 |
27 Jan 2022 | 6.1200 | 6.7200 | 6.1200 | 6.3480 | 6.3480 | 6,400 |
26 Jan 2022 | 6.2400 | 6.9240 | 6.0000 | 6.3000 | 6.3000 | 16,317 |
25 Jan 2022 | 5.6400 | 6.4320 | 5.6400 | 6.1680 | 6.1680 | 8,667 |
24 Jan 2022 | 6.2520 | 6.4800 | 5.7360 | 5.8800 | 5.8800 | 20,458 |
21 Jan 2022 | 7.0200 | 7.0800 | 6.5040 | 6.5040 | 6.5040 | 9,392 |
20 Jan 2022 | 6.9360 | 7.0800 | 6.7200 | 6.9000 | 6.9000 | 2,550 |
19 Jan 2022 | 6.8400 | 7.0800 | 6.5040 | 6.9600 | 6.9600 | 9,825 |
18 Jan 2022 | 6.2400 | 6.8760 | 6.1200 | 6.7200 | 6.7200 | 22,358 |
14 Jan 2022 | 6.1200 | 6.4800 | 6.0000 | 6.1080 | 6.1080 | 8,625 |
13 Jan 2022 | 6.5760 | 6.7440 | 6.1200 | 6.1920 | 6.1920 | 11,508 |
12 Jan 2022 | 6.6000 | 6.9600 | 6.3000 | 6.5760 | 6.5760 | 18,108 |
11 Jan 2022 | 6.2880 | 6.6360 | 6.2880 | 6.4680 | 6.4680 | 4,608 |
10 Jan 2022 | 6.2400 | 6.8400 | 6.0000 | 6.5280 | 6.5280 | 13,858 |
07 Jan 2022 | 6.3600 | 6.9480 | 6.2160 | 6.2760 | 6.2760 | 10,458 |
06 Jan 2022 | 6.5760 | 6.5760 | 6.0000 | 6.3600 | 6.3600 | 14,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |