Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.7900 | 3.2800 | 2.7216 | 3.1500 | 3.1500 | 772,881 |
01 May 2024 | 2.7600 | 2.9000 | 2.6400 | 2.7800 | 2.7800 | 547,700 |
30 Apr 2024 | 3.2000 | 3.3900 | 2.7000 | 2.8300 | 2.8300 | 9,305,600 |
29 Apr 2024 | 2.5600 | 2.6800 | 2.4700 | 2.6100 | 2.6100 | 1,919,900 |
26 Apr 2024 | 2.3400 | 2.5500 | 2.3400 | 2.5200 | 2.5200 | 52,100 |
25 Apr 2024 | 2.3400 | 2.4500 | 2.2700 | 2.3600 | 2.3600 | 49,100 |
24 Apr 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 65,900 |
23 Apr 2024 | 2.2000 | 2.4200 | 2.0500 | 2.3700 | 2.3700 | 232,700 |
22 Apr 2024 | 2.7800 | 2.8500 | 2.2700 | 2.3000 | 2.3000 | 207,300 |
19 Apr 2024 | 2.9400 | 3.2000 | 2.8100 | 2.9400 | 2.9400 | 273,900 |
18 Apr 2024 | 2.4500 | 3.3000 | 2.4000 | 3.1500 | 3.1500 | 877,000 |
17 Apr 2024 | 2.5500 | 2.6500 | 2.3400 | 2.4100 | 2.4100 | 235,200 |
16 Apr 2024 | 2.4800 | 2.7200 | 2.2300 | 2.6600 | 2.6600 | 336,700 |
15 Apr 2024 | 3.2000 | 3.3300 | 2.4200 | 2.6800 | 2.6800 | 379,600 |
15 Apr 2024 | 1:6 Stock split | |||||
12 Apr 2024 | 3.1800 | 3.3000 | 2.8800 | 2.9400 | 2.9400 | 572,467 |
11 Apr 2024 | 3.3600 | 3.7800 | 3.1200 | 3.6000 | 3.6000 | 1,531,167 |
10 Apr 2024 | 3.0600 | 5.4600 | 2.8200 | 3.9000 | 3.9000 | 38,438,350 |
09 Apr 2024 | 1.7400 | 1.8000 | 1.6200 | 1.7400 | 1.7400 | 2,372,267 |
08 Apr 2024 | 1.7400 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 33,050 |
05 Apr 2024 | 1.9200 | 1.9200 | 1.6800 | 1.8000 | 1.8000 | 17,600 |
04 Apr 2024 | 1.8000 | 1.9800 | 1.7400 | 1.9200 | 1.9200 | 49,783 |
03 Apr 2024 | 1.6800 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 23,567 |
02 Apr 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 17,050 |
01 Apr 2024 | 1.8000 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 19,233 |
28 Mar 2024 | 1.6800 | 1.8600 | 1.6800 | 1.8600 | 1.8600 | 27,817 |
27 Mar 2024 | 1.8000 | 1.8600 | 1.6200 | 1.6800 | 1.6800 | 37,667 |
26 Mar 2024 | 1.8600 | 1.8600 | 1.4400 | 1.8000 | 1.8000 | 42,667 |
25 Mar 2024 | 1.9200 | 2.0400 | 1.8000 | 1.8000 | 1.8000 | 58,767 |
22 Mar 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 17,750 |
21 Mar 2024 | 1.9800 | 2.1600 | 1.9800 | 2.1000 | 2.1000 | 57,100 |
20 Mar 2024 | 1.9800 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 18,283 |
19 Mar 2024 | 2.0400 | 2.1000 | 1.9800 | 2.0400 | 2.0400 | 28,733 |
18 Mar 2024 | 2.0400 | 2.1600 | 1.9800 | 1.9800 | 1.9800 | 17,900 |
15 Mar 2024 | 1.9200 | 2.1000 | 1.8600 | 1.9200 | 1.9200 | 20,017 |
14 Mar 2024 | 1.9200 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,433 |
13 Mar 2024 | 1.8600 | 1.9800 | 1.8000 | 1.8600 | 1.8600 | 20,083 |
12 Mar 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 5,450 |
11 Mar 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 10,517 |
08 Mar 2024 | 1.8000 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 9,633 |
07 Mar 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 16,017 |
06 Mar 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 10,733 |
05 Mar 2024 | 1.8000 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 25,083 |
04 Mar 2024 | 1.9200 | 1.9800 | 1.8000 | 1.8600 | 1.8600 | 43,900 |
01 Mar 2024 | 2.0400 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 7,400 |
29 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 9,983 |
28 Feb 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 12,033 |
27 Feb 2024 | 2.1600 | 2.1600 | 1.9200 | 2.1600 | 2.1600 | 29,000 |
26 Feb 2024 | 2.2200 | 2.2200 | 1.9800 | 2.1000 | 2.1000 | 20,083 |
23 Feb 2024 | 2.3400 | 2.3400 | 2.1000 | 2.1000 | 2.1000 | 30,500 |
22 Feb 2024 | 2.3400 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 25,150 |
21 Feb 2024 | 2.4000 | 2.4000 | 2.2200 | 2.3400 | 2.3400 | 11,100 |
20 Feb 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2800 | 2.2800 | 12,433 |
16 Feb 2024 | 2.2200 | 2.3400 | 2.1600 | 2.2200 | 2.2200 | 16,233 |
15 Feb 2024 | 2.2800 | 2.3400 | 2.1600 | 2.2200 | 2.2200 | 10,533 |
14 Feb 2024 | 2.4000 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 18,517 |
13 Feb 2024 | 2.3400 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 15,150 |
12 Feb 2024 | 2.3400 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | 19,333 |
09 Feb 2024 | 2.3400 | 2.4600 | 2.3400 | 2.4000 | 2.4000 | 19,050 |
08 Feb 2024 | 2.4000 | 2.4600 | 2.3400 | 2.4000 | 2.4000 | 10,283 |
07 Feb 2024 | 2.4600 | 2.4600 | 2.3400 | 2.4600 | 2.4600 | 7,467 |
06 Feb 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 5,817 |
05 Feb 2024 | 2.4000 | 2.4600 | 2.2800 | 2.3400 | 2.3400 | 26,917 |
02 Feb 2024 | 2.4000 | 2.5200 | 2.2800 | 2.4600 | 2.4600 | 49,417 |
01 Feb 2024 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 5,567 |
31 Jan 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 7,283 |
30 Jan 2024 | 2.1600 | 2.4600 | 2.1600 | 2.3400 | 2.3400 | 22,200 |
29 Jan 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 4,450 |
26 Jan 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2200 | 2.2200 | 4,617 |
25 Jan 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 6,150 |
24 Jan 2024 | 2.2800 | 2.4600 | 2.2800 | 2.3400 | 2.3400 | 18,567 |
23 Jan 2024 | 2.2200 | 2.3400 | 2.2200 | 2.2800 | 2.2800 | 8,467 |
22 Jan 2024 | 2.2200 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 10,417 |
19 Jan 2024 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 11,250 |
18 Jan 2024 | 2.2800 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 10,017 |
17 Jan 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 6,217 |
16 Jan 2024 | 2.3400 | 2.3400 | 2.1000 | 2.2200 | 2.2200 | 10,000 |
12 Jan 2024 | 2.2800 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 3,483 |
11 Jan 2024 | 2.3400 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 6,100 |
10 Jan 2024 | 2.4000 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 9,717 |
09 Jan 2024 | 2.2800 | 2.4600 | 2.2800 | 2.4000 | 2.4000 | 10,933 |
08 Jan 2024 | 2.2200 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 19,350 |
05 Jan 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 3,867 |
04 Jan 2024 | 2.2200 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 4,967 |
03 Jan 2024 | 2.2800 | 2.2800 | 2.1000 | 2.2800 | 2.2800 | 9,250 |
02 Jan 2024 | 2.3400 | 2.4000 | 2.1600 | 2.2800 | 2.2800 | 8,433 |
29 Dec 2023 | 2.4000 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 35,967 |
28 Dec 2023 | 2.3400 | 2.5200 | 2.3400 | 2.4600 | 2.4600 | 14,317 |
27 Dec 2023 | 2.4000 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 11,233 |
26 Dec 2023 | 2.4600 | 2.5200 | 2.3400 | 2.4000 | 2.4000 | 32,167 |
22 Dec 2023 | 2.4600 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 15,367 |
21 Dec 2023 | 2.5200 | 2.5200 | 2.3400 | 2.4600 | 2.4600 | 17,683 |
20 Dec 2023 | 2.2800 | 2.5800 | 2.2200 | 2.4600 | 2.4600 | 24,650 |
19 Dec 2023 | 2.4600 | 2.5800 | 2.2200 | 2.2800 | 2.2800 | 35,067 |
18 Dec 2023 | 2.5800 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 21,017 |
15 Dec 2023 | 2.2200 | 2.7000 | 2.2200 | 2.5200 | 2.5200 | 42,750 |
14 Dec 2023 | 2.2800 | 2.4000 | 2.1600 | 2.4000 | 2.4000 | 29,833 |
13 Dec 2023 | 2.0400 | 2.1600 | 1.9800 | 2.1600 | 2.1600 | 27,683 |
12 Dec 2023 | 1.9200 | 2.2200 | 1.9200 | 2.1000 | 2.1000 | 11,300 |
11 Dec 2023 | 2.1000 | 2.1600 | 2.0400 | 2.1000 | 2.1000 | 9,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |