Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 4.2800 | 4.3600 | 4.2200 | 4.2900 | 4.2900 | 5,029,700 |
26 Mar 2024 | 4.3400 | 4.4150 | 4.2800 | 4.3200 | 4.3200 | 4,561,900 |
25 Mar 2024 | 4.4800 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 7,468,000 |
22 Mar 2024 | 4.7200 | 4.7400 | 4.4500 | 4.4800 | 4.4800 | 13,741,700 |
21 Mar 2024 | 4.8700 | 4.9200 | 4.5000 | 4.9100 | 4.9100 | 54,715,000 |
20 Mar 2024 | 3.3300 | 3.5400 | 3.2700 | 3.3700 | 3.3700 | 8,063,200 |
19 Mar 2024 | 2.9700 | 3.1000 | 2.9300 | 3.0900 | 3.0900 | 4,686,100 |
18 Mar 2024 | 2.9500 | 3.0400 | 2.8800 | 3.0100 | 3.0100 | 4,533,400 |
15 Mar 2024 | 2.8600 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 3,533,900 |
14 Mar 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8300 | 2.8300 | 2,399,400 |
13 Mar 2024 | 2.9200 | 3.0900 | 2.9200 | 2.9600 | 2.9600 | 4,984,300 |
12 Mar 2024 | 2.7700 | 2.9300 | 2.7300 | 2.9100 | 2.9100 | 3,681,200 |
11 Mar 2024 | 2.7000 | 2.8400 | 2.6750 | 2.6900 | 2.6900 | 4,230,600 |
08 Mar 2024 | 2.5900 | 2.7000 | 2.5800 | 2.6500 | 2.6500 | 3,572,300 |
07 Mar 2024 | 2.5700 | 2.6250 | 2.5300 | 2.5800 | 2.5800 | 4,363,500 |
06 Mar 2024 | 2.6500 | 2.6850 | 2.5200 | 2.5900 | 2.5900 | 6,741,900 |
05 Mar 2024 | 2.8700 | 2.8800 | 2.5000 | 2.5600 | 2.5600 | 9,892,200 |
04 Mar 2024 | 3.2000 | 3.2400 | 2.8600 | 2.9200 | 2.9200 | 5,587,500 |
01 Mar 2024 | 3.1700 | 3.3900 | 3.1400 | 3.2200 | 3.2200 | 8,295,800 |
29 Feb 2024 | 3.0700 | 3.2100 | 3.0200 | 3.1200 | 3.1200 | 28,516,800 |
28 Feb 2024 | 2.9900 | 3.0900 | 2.9610 | 3.0200 | 3.0200 | 4,918,900 |
27 Feb 2024 | 2.9100 | 3.1000 | 2.9000 | 3.0500 | 3.0500 | 5,558,500 |
26 Feb 2024 | 2.8000 | 2.8850 | 2.7800 | 2.8600 | 2.8600 | 5,642,200 |
23 Feb 2024 | 2.6400 | 2.7950 | 2.6400 | 2.7800 | 2.7800 | 4,874,300 |
22 Feb 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 3,153,900 |
21 Feb 2024 | 2.6600 | 2.7250 | 2.5900 | 2.6000 | 2.6000 | 3,030,900 |
20 Feb 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 2,446,200 |
16 Feb 2024 | 2.5300 | 2.6600 | 2.5100 | 2.5700 | 2.5700 | 3,964,300 |
15 Feb 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 1,920,300 |
14 Feb 2024 | 2.4200 | 2.4600 | 2.3650 | 2.4200 | 2.4200 | 2,324,400 |
13 Feb 2024 | 2.4100 | 2.4800 | 2.3400 | 2.3600 | 2.3600 | 3,642,100 |
12 Feb 2024 | 2.2900 | 2.4900 | 2.2900 | 2.4500 | 2.4500 | 3,092,500 |
09 Feb 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2800 | 2.2800 | 2,950,700 |
08 Feb 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | 2.3100 | 3,299,800 |
07 Feb 2024 | 2.5000 | 2.5500 | 2.3900 | 2.4300 | 2.4300 | 3,246,800 |
06 Feb 2024 | 2.4600 | 2.6300 | 2.4100 | 2.5500 | 2.5500 | 5,176,100 |
05 Feb 2024 | 2.3600 | 2.3950 | 2.3100 | 2.3300 | 2.3300 | 2,352,200 |
02 Feb 2024 | 2.3100 | 2.4000 | 2.2700 | 2.3900 | 2.3900 | 2,562,700 |
01 Feb 2024 | 2.4000 | 2.4100 | 2.3000 | 2.3900 | 2.3900 | 2,497,200 |
31 Jan 2024 | 2.2800 | 2.5250 | 2.2700 | 2.3700 | 2.3700 | 4,323,500 |
30 Jan 2024 | 2.3500 | 2.3850 | 2.3100 | 2.3300 | 2.3300 | 2,489,600 |
29 Jan 2024 | 2.4500 | 2.4500 | 2.3300 | 2.4100 | 2.4100 | 3,998,200 |
26 Jan 2024 | 2.4400 | 2.5050 | 2.4100 | 2.4400 | 2.4400 | 2,816,500 |
25 Jan 2024 | 2.5000 | 2.5750 | 2.4700 | 2.5200 | 2.5200 | 4,820,100 |
24 Jan 2024 | 2.4600 | 2.5250 | 2.4250 | 2.4600 | 2.4600 | 5,897,300 |
23 Jan 2024 | 2.3400 | 2.4100 | 2.3000 | 2.3800 | 2.3800 | 4,924,000 |
22 Jan 2024 | 2.1400 | 2.2200 | 2.1390 | 2.1700 | 2.1700 | 3,261,100 |
19 Jan 2024 | 2.2100 | 2.2800 | 2.1200 | 2.2400 | 2.2400 | 4,004,300 |
18 Jan 2024 | 2.2000 | 2.2400 | 2.1100 | 2.2100 | 2.2100 | 4,605,900 |
17 Jan 2024 | 2.1800 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 4,753,400 |
16 Jan 2024 | 2.4800 | 2.5000 | 2.2500 | 2.2700 | 2.2700 | 7,432,500 |
12 Jan 2024 | 2.5400 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | 2,467,000 |
11 Jan 2024 | 2.6000 | 2.6100 | 2.4800 | 2.5600 | 2.5600 | 2,655,200 |
10 Jan 2024 | 2.6100 | 2.6300 | 2.5350 | 2.5800 | 2.5800 | 3,003,600 |
09 Jan 2024 | 2.7000 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 2,857,500 |
08 Jan 2024 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 3,791,700 |
05 Jan 2024 | 2.8000 | 2.8800 | 2.7400 | 2.8600 | 2.8600 | 3,164,000 |
04 Jan 2024 | 2.8700 | 2.8900 | 2.7900 | 2.8400 | 2.8400 | 2,434,900 |
03 Jan 2024 | 2.8800 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 3,282,900 |
02 Jan 2024 | 2.9700 | 3.0000 | 2.8300 | 2.9200 | 2.9200 | 5,211,700 |
29 Dec 2023 | 3.0400 | 3.1100 | 2.9700 | 3.0700 | 3.0700 | 3,227,000 |
28 Dec 2023 | 2.8300 | 3.1200 | 2.8300 | 3.0100 | 3.0100 | 6,419,400 |
27 Dec 2023 | 2.8100 | 2.8600 | 2.7700 | 2.7900 | 2.7900 | 3,354,000 |
26 Dec 2023 | 2.8400 | 2.9100 | 2.7900 | 2.8000 | 2.8000 | 2,992,400 |
22 Dec 2023 | 2.8500 | 2.9500 | 2.7750 | 2.8000 | 2.8000 | 3,384,000 |
21 Dec 2023 | 2.8500 | 2.9100 | 2.7650 | 2.8800 | 2.8800 | 7,239,100 |
20 Dec 2023 | 3.0100 | 3.0100 | 2.7900 | 2.7900 | 2.7900 | 7,423,400 |
19 Dec 2023 | 3.1600 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 6,707,200 |
18 Dec 2023 | 3.4700 | 3.5000 | 3.1300 | 3.1600 | 3.1600 | 7,287,800 |
15 Dec 2023 | 3.7000 | 3.7600 | 3.5200 | 3.5500 | 3.5500 | 5,503,200 |
15 Dec 2023 | 1:4 Stock split | |||||
14 Dec 2023 | 3.6560 | 3.9040 | 3.6520 | 3.8120 | 3.8120 | 12,252,200 |
13 Dec 2023 | 3.4120 | 3.7600 | 3.3560 | 3.7320 | 3.7320 | 10,334,750 |
12 Dec 2023 | 3.5360 | 3.5360 | 3.3400 | 3.4400 | 3.4400 | 10,285,850 |
11 Dec 2023 | 3.4240 | 3.5560 | 3.2600 | 3.5520 | 3.5520 | 14,716,600 |
08 Dec 2023 | 3.3760 | 3.6400 | 3.3720 | 3.4680 | 3.4680 | 7,880,775 |
07 Dec 2023 | 3.3360 | 3.4560 | 3.2520 | 3.4560 | 3.4560 | 7,085,950 |
06 Dec 2023 | 3.2680 | 3.4880 | 3.2640 | 3.3120 | 3.3120 | 12,032,450 |
05 Dec 2023 | 3.4000 | 3.4440 | 3.1800 | 3.2320 | 3.2320 | 17,594,100 |
04 Dec 2023 | 3.6000 | 3.6760 | 3.3920 | 3.5320 | 3.5320 | 14,603,025 |
01 Dec 2023 | 3.4040 | 3.7720 | 3.3920 | 3.6560 | 3.6560 | 11,418,825 |
30 Nov 2023 | 3.4200 | 3.5560 | 3.3200 | 3.3960 | 3.3960 | 23,100,825 |
29 Nov 2023 | 3.3840 | 3.5600 | 3.3120 | 3.3640 | 3.3640 | 19,709,875 |
28 Nov 2023 | 3.3600 | 3.4000 | 3.3160 | 3.3720 | 3.3720 | 11,512,425 |
27 Nov 2023 | 3.5080 | 3.5600 | 3.3640 | 3.4280 | 3.4280 | 10,510,725 |
24 Nov 2023 | 3.5600 | 3.6200 | 3.3800 | 3.6200 | 3.6200 | 5,678,475 |
22 Nov 2023 | 3.6360 | 3.7120 | 3.5280 | 3.6280 | 3.6280 | 9,544,575 |
21 Nov 2023 | 3.6080 | 3.7600 | 3.5240 | 3.6240 | 3.6240 | 9,017,975 |
20 Nov 2023 | 3.6800 | 3.8800 | 3.5640 | 3.6360 | 3.6360 | 6,177,150 |
17 Nov 2023 | 3.5600 | 3.6560 | 3.4600 | 3.6360 | 3.6360 | 7,416,950 |
16 Nov 2023 | 3.9400 | 3.9400 | 3.4400 | 3.6800 | 3.6800 | 11,667,425 |
15 Nov 2023 | 3.5000 | 4.0400 | 3.4040 | 3.9960 | 3.9960 | 25,266,800 |
14 Nov 2023 | 4.0400 | 4.1200 | 3.2640 | 3.3000 | 3.3000 | 24,507,450 |
13 Nov 2023 | 4.1200 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 1,518,900 |
10 Nov 2023 | 4.0800 | 4.1200 | 3.8800 | 4.0400 | 4.0400 | 3,945,100 |
09 Nov 2023 | 4.3200 | 4.3200 | 4.1000 | 4.1200 | 4.1200 | 2,021,550 |
08 Nov 2023 | 4.3200 | 4.4320 | 4.2400 | 4.2400 | 4.2400 | 1,642,050 |
07 Nov 2023 | 4.4400 | 4.4400 | 4.2000 | 4.2400 | 4.2400 | 1,521,000 |
06 Nov 2023 | 4.4400 | 4.6320 | 4.4400 | 4.4800 | 4.4800 | 3,365,225 |
03 Nov 2023 | 4.1200 | 4.4800 | 4.1200 | 4.4000 | 4.4000 | 3,811,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |