Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.3500 | 4.5060 | 4.2570 | 4.3900 | 4.3900 | 83,200 |
27 Mar 2024 | 4.3000 | 4.3800 | 4.1000 | 4.3500 | 4.3500 | 118,400 |
26 Mar 2024 | 4.5500 | 4.7040 | 4.2000 | 4.2300 | 4.2300 | 147,700 |
25 Mar 2024 | 4.7000 | 4.9700 | 4.5500 | 4.5500 | 4.5500 | 163,100 |
22 Mar 2024 | 4.9000 | 5.0000 | 4.7000 | 4.7500 | 4.7500 | 202,000 |
21 Mar 2024 | 4.9900 | 5.3160 | 4.9170 | 5.0400 | 5.0400 | 249,700 |
20 Mar 2024 | 5.2900 | 5.4100 | 4.9000 | 4.9000 | 4.9000 | 357,200 |
19 Mar 2024 | 4.5900 | 5.8000 | 4.5900 | 5.5100 | 5.5100 | 390,000 |
18 Mar 2024 | 5.4100 | 5.5530 | 4.5900 | 4.9700 | 4.9700 | 272,100 |
15 Mar 2024 | 5.9000 | 6.0500 | 5.4200 | 5.4700 | 5.4700 | 263,300 |
14 Mar 2024 | 5.9500 | 6.2000 | 5.6000 | 5.9600 | 5.9600 | 539,300 |
13 Mar 2024 | 5.6900 | 6.4500 | 5.6900 | 5.9000 | 5.9000 | 556,500 |
12 Mar 2024 | 6.1500 | 6.1600 | 5.5520 | 5.6300 | 5.6300 | 475,800 |
11 Mar 2024 | 6.1700 | 6.8000 | 6.0010 | 6.2300 | 6.2300 | 511,400 |
08 Mar 2024 | 5.9800 | 7.0000 | 5.9460 | 6.4800 | 6.4800 | 521,300 |
07 Mar 2024 | 6.0000 | 6.6370 | 5.4680 | 6.4500 | 6.4500 | 1,259,500 |
06 Mar 2024 | 6.5600 | 8.4000 | 5.7500 | 7.6300 | 7.6300 | 9,686,600 |
05 Mar 2024 | 4.8100 | 5.3900 | 4.4000 | 5.2300 | 5.2300 | 677,900 |
04 Mar 2024 | 6.0000 | 6.0000 | 4.1200 | 4.7800 | 4.7800 | 607,700 |
04 Mar 2024 | 1:8 Stock split | |||||
01 Mar 2024 | 5.6000 | 7.4720 | 5.2000 | 6.2400 | 6.2400 | 959,350 |
29 Feb 2024 | 7.3440 | 7.3440 | 5.9360 | 5.9840 | 5.9840 | 594,363 |
28 Feb 2024 | 8.8000 | 9.5200 | 7.7600 | 8.0400 | 8.0400 | 1,049,650 |
27 Feb 2024 | 47.1200 | 54.6400 | 8.3200 | 10.2400 | 10.2400 | 6,939,100 |
26 Feb 2024 | 32.0800 | 33.9200 | 17.9200 | 22.0800 | 22.0800 | 102,450 |
23 Feb 2024 | 24.4000 | 32.4800 | 24.0000 | 30.2400 | 30.2400 | 319,025 |
22 Feb 2024 | 16.8000 | 25.6000 | 16.5600 | 23.6800 | 23.6800 | 641,900 |
21 Feb 2024 | 15.6000 | 16.9120 | 14.0000 | 16.0000 | 16.0000 | 69,500 |
20 Feb 2024 | 13.1200 | 15.8400 | 12.0000 | 15.6000 | 15.6000 | 91,063 |
16 Feb 2024 | 12.5600 | 17.4400 | 10.9600 | 15.0400 | 15.0400 | 831,913 |
15 Feb 2024 | 9.6000 | 15.5920 | 7.7600 | 11.7600 | 11.7600 | 2,767,863 |
14 Feb 2024 | 6.7200 | 7.6640 | 6.6000 | 7.4400 | 7.4400 | 19,600 |
13 Feb 2024 | 6.9600 | 6.9600 | 6.4880 | 6.5280 | 6.5280 | 4,650 |
12 Feb 2024 | 6.8400 | 7.6000 | 6.3440 | 6.9600 | 6.9600 | 15,213 |
09 Feb 2024 | 7.6000 | 7.6000 | 6.8800 | 6.9920 | 6.9920 | 12,713 |
08 Feb 2024 | 5.6080 | 7.8960 | 5.6080 | 7.6000 | 7.6000 | 57,450 |
07 Feb 2024 | 5.7440 | 5.9600 | 5.2800 | 5.5600 | 5.5600 | 14,313 |
06 Feb 2024 | 6.1600 | 6.1600 | 5.6960 | 5.9600 | 5.9600 | 5,675 |
05 Feb 2024 | 6.8000 | 7.1200 | 6.0160 | 6.1600 | 6.1600 | 21,738 |
02 Feb 2024 | 8.0800 | 9.4400 | 6.8800 | 6.9600 | 6.9600 | 56,150 |
01 Feb 2024 | 7.6000 | 9.9200 | 7.3600 | 8.0800 | 8.0800 | 147,138 |
31 Jan 2024 | 4.8000 | 10.9600 | 4.4800 | 10.8800 | 10.8800 | 576,100 |
30 Jan 2024 | 4.6960 | 5.2800 | 4.6160 | 5.0400 | 5.0400 | 57,238 |
29 Jan 2024 | 4.0160 | 6.0000 | 3.4400 | 5.5520 | 5.5520 | 184,925 |
26 Jan 2024 | 4.1200 | 4.1200 | 3.8960 | 3.9760 | 3.9760 | 5,313 |
25 Jan 2024 | 4.3040 | 4.3040 | 3.5200 | 3.8400 | 3.8400 | 11,775 |
24 Jan 2024 | 4.3200 | 4.3200 | 3.8800 | 4.2080 | 4.2080 | 21,325 |
23 Jan 2024 | 3.9200 | 4.3200 | 3.6000 | 4.2400 | 4.2400 | 35,225 |
22 Jan 2024 | 3.6000 | 3.8400 | 3.6000 | 3.6080 | 3.6080 | 9,125 |
19 Jan 2024 | 3.8400 | 3.9920 | 3.6880 | 3.7600 | 3.7600 | 7,963 |
18 Jan 2024 | 3.7040 | 4.0000 | 3.7040 | 4.0000 | 4.0000 | 15,988 |
17 Jan 2024 | 4.0000 | 4.1520 | 3.7600 | 4.1200 | 4.1200 | 28,125 |
16 Jan 2024 | 4.3920 | 4.3920 | 4.0160 | 4.0800 | 4.0800 | 27,113 |
12 Jan 2024 | 4.2560 | 4.3920 | 4.1680 | 4.3200 | 4.3200 | 14,300 |
11 Jan 2024 | 4.5600 | 4.6240 | 4.1600 | 4.3200 | 4.3200 | 30,038 |
10 Jan 2024 | 4.6400 | 4.6800 | 4.2400 | 4.3680 | 4.3680 | 33,050 |
09 Jan 2024 | 4.6480 | 4.9600 | 4.4000 | 4.6400 | 4.6400 | 44,375 |
08 Jan 2024 | 4.6400 | 5.1200 | 4.6400 | 4.9600 | 4.9600 | 36,663 |
05 Jan 2024 | 4.8320 | 4.9440 | 4.6080 | 4.7600 | 4.7600 | 49,213 |
04 Jan 2024 | 5.7440 | 5.7440 | 4.5600 | 4.9040 | 4.9040 | 116,013 |
03 Jan 2024 | 12.8800 | 13.9200 | 5.2800 | 6.1200 | 6.1200 | 783,800 |
02 Jan 2024 | 9.7600 | 11.2800 | 8.1600 | 11.0400 | 11.0400 | 62,563 |
29 Dec 2023 | 9.2000 | 12.3200 | 8.7200 | 10.4800 | 10.4800 | 769,950 |
28 Dec 2023 | 7.5680 | 8.4000 | 7.3600 | 7.8400 | 7.8400 | 39,125 |
27 Dec 2023 | 6.8800 | 7.5680 | 6.8800 | 7.5600 | 7.5600 | 17,938 |
26 Dec 2023 | 7.7680 | 7.8800 | 6.6400 | 7.2800 | 7.2800 | 52,788 |
22 Dec 2023 | 8.2400 | 8.6400 | 7.7680 | 8.0800 | 8.0800 | 56,050 |
21 Dec 2023 | 8.9600 | 8.9600 | 8.3600 | 8.4800 | 8.4800 | 43,600 |
20 Dec 2023 | 10.8000 | 11.0400 | 8.4000 | 9.1760 | 9.1760 | 172,575 |
19 Dec 2023 | 12.8000 | 15.8400 | 9.7600 | 9.9200 | 9.9200 | 1,972,325 |
18 Dec 2023 | 10.6400 | 10.9920 | 10.6400 | 10.8400 | 10.8400 | 187,500 |
15 Dec 2023 | 10.6400 | 10.8000 | 10.4800 | 10.7200 | 10.7200 | 1,925 |
14 Dec 2023 | 11.0400 | 11.0400 | 10.0000 | 10.5600 | 10.5600 | 1,625 |
13 Dec 2023 | 10.3200 | 10.4000 | 9.7680 | 10.4000 | 10.4000 | 2,138 |
12 Dec 2023 | 10.7360 | 10.7360 | 10.0000 | 10.3200 | 10.3200 | 4,388 |
11 Dec 2023 | 11.1200 | 11.1200 | 10.8000 | 10.9600 | 10.9600 | 2,900 |
08 Dec 2023 | 10.9600 | 11.0400 | 10.5600 | 10.8800 | 10.8800 | 2,213 |
07 Dec 2023 | 11.0400 | 11.0400 | 10.5600 | 10.9600 | 10.9600 | 4,675 |
06 Dec 2023 | 10.7200 | 11.2000 | 10.7200 | 10.9600 | 10.9600 | 4,475 |
05 Dec 2023 | 12.7200 | 12.7200 | 10.3200 | 10.8800 | 10.8800 | 16,613 |
04 Dec 2023 | 13.1200 | 13.5280 | 12.6400 | 12.6400 | 12.6400 | 4,975 |
01 Dec 2023 | 13.9200 | 14.1600 | 12.9600 | 13.1200 | 13.1200 | 14,288 |
30 Nov 2023 | 13.6000 | 15.0400 | 12.8000 | 14.6400 | 14.6400 | 35,888 |
29 Nov 2023 | 12.5600 | 14.2400 | 12.5600 | 13.0400 | 13.0400 | 19,313 |
28 Nov 2023 | 12.3200 | 13.1440 | 12.3200 | 12.6400 | 12.6400 | 8,288 |
27 Nov 2023 | 13.6000 | 13.6000 | 12.4800 | 12.8000 | 12.8000 | 7,850 |
24 Nov 2023 | 12.9600 | 13.6000 | 12.5600 | 12.9600 | 12.9600 | 7,100 |
22 Nov 2023 | 14.8000 | 14.8000 | 12.4800 | 13.3600 | 13.3600 | 12,100 |
21 Nov 2023 | 13.6000 | 14.9600 | 13.0400 | 14.7200 | 14.7200 | 16,150 |
20 Nov 2023 | 12.0800 | 14.7200 | 11.7600 | 13.2000 | 13.2000 | 44,163 |
20 Nov 2023 | 1:20 Stock split | |||||
17 Nov 2023 | 16.0000 | 16.3200 | 14.4000 | 16.1600 | 16.1600 | 12,349 |
16 Nov 2023 | 16.0000 | 16.6400 | 14.4000 | 16.3200 | 16.3200 | 15,226 |
15 Nov 2023 | 16.4800 | 17.1200 | 15.3600 | 16.4800 | 16.4800 | 3,152 |
14 Nov 2023 | 15.5200 | 17.2800 | 15.2000 | 17.1200 | 17.1200 | 8,016 |
13 Nov 2023 | 16.3200 | 17.1200 | 15.0400 | 16.0000 | 16.0000 | 4,844 |
10 Nov 2023 | 16.4800 | 17.4400 | 15.3600 | 16.6400 | 16.6400 | 1,704 |
09 Nov 2023 | 16.3200 | 17.6000 | 14.8800 | 16.9600 | 16.9600 | 4,209 |
08 Nov 2023 | 18.5600 | 18.5600 | 16.8000 | 17.1200 | 17.1200 | 2,423 |
07 Nov 2023 | 19.2000 | 19.2000 | 17.6000 | 17.7600 | 17.7600 | 1,947 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |