Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 12.32 | 14.10 | 10.70 | 10.74 | 10.74 | 2,800,400 |
01 July 2024 | 15.67 | 15.92 | 10.74 | 12.96 | 12.96 | 4,977,600 |
28 June 2024 | 17.52 | 19.99 | 15.07 | 16.31 | 16.31 | 6,171,800 |
27 June 2024 | 18.09 | 25.48 | 15.83 | 17.16 | 17.16 | 23,222,900 |
26 June 2024 | 16.12 | 17.58 | 11.47 | 16.58 | 16.58 | 14,195,200 |
25 June 2024 | 12.24 | 21.52 | 11.08 | 14.69 | 14.69 | 36,533,300 |
24 June 2024 | 5.40 | 15.00 | 5.15 | 15.00 | 15.00 | 135,035,200 |
21 June 2024 | 4.15 | 4.19 | 3.74 | 3.86 | 3.86 | 681,200 |
20 June 2024 | 4.02 | 4.21 | 3.62 | 4.07 | 4.07 | 1,401,400 |
18 June 2024 | 5.05 | 5.21 | 2.78 | 4.08 | 4.08 | 27,916,900 |
17 June 2024 | 4.10 | 4.24 | 3.48 | 3.55 | 3.55 | 908,000 |
14 June 2024 | 4.48 | 4.59 | 4.01 | 4.02 | 4.02 | 520,400 |
13 June 2024 | 4.31 | 4.69 | 4.14 | 4.49 | 4.49 | 785,400 |
12 June 2024 | 3.95 | 4.56 | 3.88 | 4.38 | 4.38 | 1,443,200 |
11 June 2024 | 4.35 | 4.73 | 3.85 | 3.92 | 3.92 | 1,701,600 |
10 June 2024 | 4.55 | 6.45 | 4.39 | 4.43 | 4.43 | 16,165,700 |
07 June 2024 | 5.26 | 5.28 | 4.00 | 4.43 | 4.43 | 2,627,700 |
06 June 2024 | 5.49 | 6.99 | 5.45 | 5.59 | 5.59 | 6,018,000 |
05 June 2024 | 7.81 | 9.50 | 6.45 | 6.97 | 6.97 | 17,307,700 |
04 June 2024 | 5.10 | 15.00 | 4.64 | 12.01 | 12.01 | 185,803,800 |
03 June 2024 | 1.72 | 1.72 | 1.56 | 1.56 | 1.56 | 154,300 |
31 May 2024 | 1.71 | 1.81 | 1.69 | 1.69 | 1.69 | 115,100 |
30 May 2024 | 1.83 | 1.85 | 1.67 | 1.74 | 1.74 | 224,100 |
29 May 2024 | 1.91 | 1.95 | 1.85 | 1.86 | 1.86 | 95,400 |
28 May 2024 | 1.85 | 1.94 | 1.83 | 1.94 | 1.94 | 138,300 |
24 May 2024 | 1.90 | 1.93 | 1.83 | 1.85 | 1.85 | 104,700 |
23 May 2024 | 2.03 | 2.03 | 1.80 | 1.90 | 1.90 | 339,900 |
22 May 2024 | 2.09 | 2.24 | 1.94 | 2.01 | 2.01 | 317,100 |
21 May 2024 | 2.31 | 2.32 | 2.00 | 2.04 | 2.04 | 326,400 |
20 May 2024 | 2.38 | 2.39 | 2.30 | 2.30 | 2.30 | 191,700 |
17 May 2024 | 2.38 | 2.55 | 2.30 | 2.40 | 2.40 | 247,800 |
16 May 2024 | 2.47 | 2.50 | 2.37 | 2.37 | 2.37 | 153,400 |
15 May 2024 | 2.43 | 2.52 | 2.36 | 2.45 | 2.45 | 184,900 |
14 May 2024 | 2.46 | 2.65 | 2.40 | 2.46 | 2.46 | 504,100 |
13 May 2024 | 2.31 | 2.37 | 2.25 | 2.27 | 2.27 | 189,800 |
10 May 2024 | 2.50 | 2.50 | 2.21 | 2.26 | 2.26 | 259,400 |
09 May 2024 | 2.41 | 2.55 | 2.38 | 2.48 | 2.48 | 89,000 |
08 May 2024 | 2.41 | 2.47 | 2.34 | 2.45 | 2.45 | 99,400 |
07 May 2024 | 2.51 | 2.54 | 2.38 | 2.44 | 2.44 | 208,800 |
06 May 2024 | 2.44 | 2.80 | 2.40 | 2.57 | 2.57 | 756,600 |
03 May 2024 | 2.50 | 2.50 | 2.39 | 2.42 | 2.42 | 130,200 |
02 May 2024 | 2.50 | 2.54 | 2.43 | 2.46 | 2.46 | 102,500 |
01 May 2024 | 2.43 | 2.71 | 2.41 | 2.50 | 2.50 | 234,800 |
30 Apr 2024 | 2.48 | 2.60 | 2.36 | 2.48 | 2.48 | 185,000 |
29 Apr 2024 | 2.40 | 2.67 | 2.36 | 2.46 | 2.46 | 865,800 |
26 Apr 2024 | 2.50 | 2.58 | 2.41 | 2.42 | 2.42 | 208,700 |
25 Apr 2024 | 2.59 | 2.59 | 2.33 | 2.47 | 2.47 | 352,400 |
24 Apr 2024 | 2.33 | 2.76 | 2.32 | 2.59 | 2.59 | 663,000 |
23 Apr 2024 | 2.35 | 2.40 | 2.28 | 2.32 | 2.32 | 159,400 |
22 Apr 2024 | 2.34 | 2.40 | 2.17 | 2.38 | 2.38 | 235,600 |
19 Apr 2024 | 2.33 | 2.48 | 2.31 | 2.35 | 2.35 | 246,800 |
18 Apr 2024 | 2.40 | 2.72 | 2.35 | 2.47 | 2.47 | 1,172,500 |
17 Apr 2024 | 2.57 | 2.57 | 2.34 | 2.36 | 2.36 | 185,700 |
16 Apr 2024 | 2.33 | 2.88 | 2.25 | 2.56 | 2.56 | 465,100 |
15 Apr 2024 | 2.77 | 2.80 | 2.42 | 2.48 | 2.48 | 254,300 |
12 Apr 2024 | 3.02 | 3.02 | 2.78 | 2.80 | 2.80 | 226,600 |
11 Apr 2024 | 3.11 | 3.11 | 2.92 | 3.03 | 3.03 | 156,100 |
10 Apr 2024 | 3.12 | 3.16 | 2.93 | 3.10 | 3.10 | 282,700 |
09 Apr 2024 | 3.49 | 3.50 | 3.18 | 3.21 | 3.21 | 300,200 |
08 Apr 2024 | 3.72 | 3.74 | 3.50 | 3.51 | 3.51 | 320,400 |
05 Apr 2024 | 3.68 | 3.84 | 3.61 | 3.71 | 3.71 | 178,200 |
04 Apr 2024 | 4.00 | 4.24 | 3.68 | 3.69 | 3.69 | 467,000 |
03 Apr 2024 | 3.70 | 4.11 | 3.60 | 4.01 | 4.01 | 422,700 |
02 Apr 2024 | 3.74 | 3.88 | 3.58 | 3.74 | 3.74 | 357,500 |
01 Apr 2024 | 3.73 | 4.04 | 3.57 | 3.78 | 3.78 | 695,900 |
28 Mar 2024 | 4.06 | 4.19 | 3.82 | 3.83 | 3.83 | 824,100 |
27 Mar 2024 | 4.21 | 4.59 | 4.12 | 4.15 | 4.15 | 609,900 |
26 Mar 2024 | 4.36 | 4.79 | 4.00 | 4.53 | 4.53 | 1,861,200 |
25 Mar 2024 | 6.38 | 6.51 | 4.17 | 4.82 | 4.82 | 22,512,400 |
22 Mar 2024 | 4.69 | 5.05 | 3.61 | 4.02 | 4.02 | 4,744,900 |
22 Mar 2024 | 1:10 Stock split | |||||
21 Mar 2024 | 4.81 | 4.81 | 4.20 | 4.25 | 4.25 | 264,510 |
20 Mar 2024 | 4.64 | 5.15 | 4.30 | 4.64 | 4.64 | 196,570 |
19 Mar 2024 | 4.73 | 4.78 | 4.43 | 4.54 | 4.54 | 115,130 |
18 Mar 2024 | 5.05 | 5.15 | 4.70 | 4.80 | 4.80 | 137,330 |
15 Mar 2024 | 5.25 | 5.37 | 5.00 | 5.10 | 5.10 | 111,980 |
14 Mar 2024 | 5.70 | 5.94 | 5.09 | 5.21 | 5.21 | 168,020 |
13 Mar 2024 | 5.80 | 6.02 | 5.16 | 5.37 | 5.37 | 327,010 |
12 Mar 2024 | 6.00 | 6.33 | 5.73 | 5.80 | 5.80 | 213,050 |
11 Mar 2024 | 5.89 | 6.83 | 5.80 | 6.00 | 6.00 | 283,680 |
08 Mar 2024 | 6.00 | 6.00 | 5.50 | 5.68 | 5.68 | 104,850 |
07 Mar 2024 | 6.06 | 6.48 | 5.60 | 5.82 | 5.82 | 334,430 |
06 Mar 2024 | 4.81 | 7.09 | 4.81 | 6.72 | 6.72 | 1,351,840 |
05 Mar 2024 | 5.14 | 5.18 | 4.56 | 4.72 | 4.72 | 149,260 |
04 Mar 2024 | 5.42 | 5.51 | 4.98 | 5.09 | 5.09 | 151,710 |
01 Mar 2024 | 5.47 | 5.58 | 4.93 | 5.17 | 5.17 | 212,590 |
29 Feb 2024 | 6.10 | 6.21 | 5.61 | 5.65 | 5.65 | 254,700 |
28 Feb 2024 | 7.39 | 7.39 | 5.86 | 6.15 | 6.15 | 373,080 |
27 Feb 2024 | 7.30 | 7.60 | 7.12 | 7.31 | 7.31 | 180,410 |
26 Feb 2024 | 6.90 | 8.20 | 6.75 | 7.24 | 7.24 | 337,140 |
23 Feb 2024 | 7.30 | 7.36 | 6.59 | 6.91 | 6.91 | 276,130 |
22 Feb 2024 | 7.77 | 8.10 | 7.30 | 7.70 | 7.70 | 210,680 |
21 Feb 2024 | 7.90 | 8.17 | 7.30 | 7.56 | 7.56 | 299,630 |
20 Feb 2024 | 9.20 | 9.44 | 8.07 | 8.20 | 8.20 | 406,540 |
16 Feb 2024 | 7.70 | 9.90 | 7.70 | 9.20 | 9.20 | 1,942,390 |
15 Feb 2024 | 8.47 | 8.68 | 7.52 | 8.12 | 8.12 | 527,620 |
14 Feb 2024 | 9.00 | 9.90 | 8.03 | 8.65 | 8.65 | 894,360 |
13 Feb 2024 | 8.12 | 11.80 | 7.50 | 8.26 | 8.26 | 3,142,730 |
12 Feb 2024 | 6.30 | 10.70 | 5.72 | 9.00 | 9.00 | 4,957,730 |
09 Feb 2024 | 8.19 | 8.53 | 6.10 | 6.26 | 6.26 | 2,114,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |