Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 4.6400 | 4.6510 | 4.3200 | 4.3400 | 4.3400 | 36,700 |
15 Mar 2024 | 4.5700 | 4.7250 | 4.5400 | 4.6000 | 4.6000 | 31,100 |
14 Mar 2024 | 4.4000 | 4.7100 | 4.3750 | 4.5500 | 4.5500 | 48,000 |
13 Mar 2024 | 5.0400 | 5.0500 | 4.3400 | 4.4700 | 4.4700 | 318,400 |
12 Mar 2024 | 5.1600 | 5.2780 | 4.7600 | 4.8700 | 4.8700 | 52,400 |
11 Mar 2024 | 5.3100 | 5.5320 | 5.1100 | 5.1200 | 5.1200 | 43,700 |
08 Mar 2024 | 5.5000 | 5.6500 | 5.3600 | 5.3600 | 5.3600 | 30,500 |
07 Mar 2024 | 5.6600 | 5.7100 | 5.3500 | 5.4600 | 5.4600 | 113,600 |
06 Mar 2024 | 6.2500 | 6.2900 | 5.5500 | 5.6100 | 5.6100 | 140,400 |
05 Mar 2024 | 6.4400 | 6.6800 | 6.1360 | 6.2900 | 6.2900 | 84,200 |
04 Mar 2024 | 6.0600 | 6.7500 | 6.0600 | 6.5200 | 6.5200 | 265,600 |
01 Mar 2024 | 5.6400 | 6.3400 | 5.5200 | 6.2400 | 6.2400 | 407,400 |
29 Feb 2024 | 5.5970 | 5.9700 | 5.1500 | 5.7900 | 5.7900 | 3,346,700 |
28 Feb 2024 | 4.8500 | 5.3000 | 4.8500 | 5.1200 | 5.1200 | 60,200 |
27 Feb 2024 | 5.6400 | 5.6590 | 4.7600 | 4.8100 | 4.8100 | 103,800 |
26 Feb 2024 | 5.3500 | 5.6700 | 5.3500 | 5.5900 | 5.5900 | 82,500 |
23 Feb 2024 | 5.8300 | 5.8500 | 5.2000 | 5.3000 | 5.3000 | 64,200 |
22 Feb 2024 | 5.8600 | 5.8600 | 5.5000 | 5.7340 | 5.7340 | 83,800 |
21 Feb 2024 | 5.4000 | 5.8400 | 5.2700 | 5.8200 | 5.8200 | 123,400 |
20 Feb 2024 | 5.2500 | 5.3900 | 4.9200 | 5.3500 | 5.3500 | 60,800 |
16 Feb 2024 | 4.9400 | 5.3000 | 4.7400 | 5.2700 | 5.2700 | 118,700 |
15 Feb 2024 | 4.7100 | 4.9600 | 4.6900 | 4.8300 | 4.8300 | 27,800 |
14 Feb 2024 | 4.9400 | 4.9400 | 4.6300 | 4.7700 | 4.7700 | 58,700 |
13 Feb 2024 | 5.0500 | 5.0500 | 4.7570 | 4.9300 | 4.9300 | 37,500 |
12 Feb 2024 | 4.5000 | 5.1000 | 4.4400 | 5.0000 | 5.0000 | 171,000 |
09 Feb 2024 | 4.4000 | 4.5800 | 4.3000 | 4.5600 | 4.5600 | 65,700 |
08 Feb 2024 | 4.5300 | 4.6780 | 4.3300 | 4.3300 | 4.3300 | 93,000 |
07 Feb 2024 | 4.4100 | 4.8900 | 4.2400 | 4.6200 | 4.6200 | 222,500 |
06 Feb 2024 | 4.9100 | 5.0000 | 4.1800 | 4.4300 | 4.4300 | 360,100 |
05 Feb 2024 | 4.9200 | 5.2400 | 4.6810 | 5.0000 | 5.0000 | 460,000 |
02 Feb 2024 | 5.5600 | 6.4200 | 4.5600 | 5.1300 | 5.1300 | 6,941,200 |
01 Feb 2024 | 3.9600 | 6.0600 | 3.9600 | 5.4700 | 5.4700 | 68,515,300 |
31 Jan 2024 | 3.2800 | 3.3870 | 3.1900 | 3.2700 | 3.2700 | 31,300 |
30 Jan 2024 | 3.3800 | 3.3800 | 3.2500 | 3.3600 | 3.3600 | 13,400 |
29 Jan 2024 | 3.1000 | 3.3500 | 3.0000 | 3.3500 | 3.3500 | 43,000 |
26 Jan 2024 | 3.1100 | 3.1100 | 3.0180 | 3.0700 | 3.0700 | 6,900 |
25 Jan 2024 | 3.0700 | 3.1200 | 3.0200 | 3.1200 | 3.1200 | 5,500 |
24 Jan 2024 | 3.1000 | 3.2800 | 3.0300 | 3.0700 | 3.0700 | 13,000 |
23 Jan 2024 | 3.3000 | 3.3900 | 2.9000 | 3.1800 | 3.1800 | 64,400 |
22 Jan 2024 | 3.3170 | 3.4300 | 3.2600 | 3.3100 | 3.3100 | 29,000 |
19 Jan 2024 | 3.4100 | 3.4500 | 3.3100 | 3.3300 | 3.3300 | 19,000 |
18 Jan 2024 | 3.4000 | 3.5100 | 3.3100 | 3.4300 | 3.4300 | 88,700 |
17 Jan 2024 | 3.4600 | 3.4600 | 3.3200 | 3.3800 | 3.3800 | 10,700 |
16 Jan 2024 | 3.5000 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 9,200 |
12 Jan 2024 | 3.3000 | 3.5070 | 3.3000 | 3.3800 | 3.3800 | 7,800 |
11 Jan 2024 | 3.5190 | 3.5190 | 3.2000 | 3.2200 | 3.2200 | 26,600 |
10 Jan 2024 | 3.6900 | 3.7400 | 3.4950 | 3.5700 | 3.5700 | 14,300 |
09 Jan 2024 | 3.5800 | 3.7170 | 3.5400 | 3.5500 | 3.5500 | 29,100 |
08 Jan 2024 | 3.9100 | 4.0000 | 3.5500 | 3.6000 | 3.6000 | 45,200 |
05 Jan 2024 | 4.0100 | 4.0810 | 3.8700 | 3.8800 | 3.8800 | 37,600 |
04 Jan 2024 | 4.1500 | 4.1800 | 3.9600 | 4.0400 | 4.0400 | 26,600 |
03 Jan 2024 | 4.3200 | 4.3200 | 4.0000 | 4.1000 | 4.1000 | 73,000 |
02 Jan 2024 | 3.7300 | 4.2600 | 3.7200 | 4.1120 | 4.1120 | 125,300 |
29 Dec 2023 | 3.8900 | 3.9300 | 3.6000 | 3.6970 | 3.6970 | 57,700 |
28 Dec 2023 | 3.3300 | 4.0500 | 3.3000 | 4.0010 | 4.0010 | 762,400 |
27 Dec 2023 | 3.3900 | 3.5500 | 3.2100 | 3.3000 | 3.3000 | 47,900 |
26 Dec 2023 | 3.3200 | 3.4010 | 3.1500 | 3.3300 | 3.3300 | 31,300 |
22 Dec 2023 | 3.3700 | 3.6000 | 3.3400 | 3.4100 | 3.4100 | 38,000 |
21 Dec 2023 | 3.0400 | 3.6800 | 3.0400 | 3.4950 | 3.4950 | 54,200 |
21 Dec 2023 | 1:8 Stock split | |||||
20 Dec 2023 | 3.4400 | 3.8000 | 3.1200 | 3.2000 | 3.2000 | 34,513 |
19 Dec 2023 | 4.0000 | 4.0000 | 3.0400 | 3.1200 | 3.1200 | 128,038 |
18 Dec 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 10,513 |
15 Dec 2023 | 3.8560 | 4.1280 | 3.8560 | 4.0000 | 4.0000 | 21,525 |
14 Dec 2023 | 4.0000 | 4.0000 | 3.6880 | 3.9920 | 3.9920 | 11,488 |
13 Dec 2023 | 4.0000 | 4.0400 | 3.8400 | 3.8400 | 3.8400 | 8,863 |
12 Dec 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0160 | 4.0160 | 7,425 |
11 Dec 2023 | 4.2000 | 4.2000 | 3.9920 | 4.0400 | 4.0400 | 5,638 |
08 Dec 2023 | 4.0800 | 4.0800 | 3.9440 | 4.0000 | 4.0000 | 9,025 |
07 Dec 2023 | 4.2880 | 4.2880 | 3.8720 | 4.0720 | 4.0720 | 13,638 |
06 Dec 2023 | 4.0560 | 4.1600 | 3.9360 | 4.0800 | 4.0800 | 9,200 |
05 Dec 2023 | 3.8400 | 4.1600 | 3.8400 | 3.9360 | 3.9360 | 11,738 |
04 Dec 2023 | 3.4400 | 4.0000 | 3.4400 | 3.9200 | 3.9200 | 28,825 |
01 Dec 2023 | 3.6800 | 3.7120 | 3.4720 | 3.6000 | 3.6000 | 3,838 |
30 Nov 2023 | 3.4800 | 3.6000 | 3.4400 | 3.5840 | 3.5840 | 6,350 |
29 Nov 2023 | 3.5200 | 3.6000 | 3.4000 | 3.4400 | 3.4400 | 5,338 |
28 Nov 2023 | 3.6000 | 3.6000 | 3.3840 | 3.4400 | 3.4400 | 1,700 |
27 Nov 2023 | 3.4400 | 3.6000 | 3.3760 | 3.3760 | 3.3760 | 4,763 |
24 Nov 2023 | 3.4400 | 3.5440 | 3.4400 | 3.4400 | 3.4400 | 2,050 |
22 Nov 2023 | 3.3840 | 3.4400 | 3.3600 | 3.4160 | 3.4160 | 4,263 |
21 Nov 2023 | 3.4800 | 3.5200 | 3.3840 | 3.4400 | 3.4400 | 5,638 |
20 Nov 2023 | 3.3680 | 3.5200 | 3.3680 | 3.4800 | 3.4800 | 3,738 |
17 Nov 2023 | 3.4400 | 3.6000 | 3.4400 | 3.5040 | 3.5040 | 2,263 |
16 Nov 2023 | 3.3600 | 3.6000 | 3.3600 | 3.4240 | 3.4240 | 2,313 |
15 Nov 2023 | 3.5280 | 3.6000 | 3.3600 | 3.4400 | 3.4400 | 8,000 |
14 Nov 2023 | 3.6000 | 3.6800 | 3.4400 | 3.4480 | 3.4480 | 3,838 |
13 Nov 2023 | 3.6800 | 3.6800 | 3.2960 | 3.5120 | 3.5120 | 8,413 |
10 Nov 2023 | 3.4880 | 3.6800 | 3.4000 | 3.4400 | 3.4400 | 17,913 |
09 Nov 2023 | 3.5360 | 3.5920 | 3.3920 | 3.4880 | 3.4880 | 5,150 |
08 Nov 2023 | 3.6240 | 3.6800 | 3.4800 | 3.4800 | 3.4800 | 6,863 |
07 Nov 2023 | 3.4560 | 3.6800 | 3.4560 | 3.6240 | 3.6240 | 5,813 |
06 Nov 2023 | 3.5200 | 3.5200 | 3.2800 | 3.3920 | 3.3920 | 8,850 |
03 Nov 2023 | 3.3600 | 3.4800 | 3.3200 | 3.3600 | 3.3600 | 4,338 |
02 Nov 2023 | 3.2800 | 3.3600 | 3.2800 | 3.3120 | 3.3120 | 4,500 |
01 Nov 2023 | 3.3680 | 3.4400 | 3.2160 | 3.3600 | 3.3600 | 3,463 |
31 Oct 2023 | 3.3600 | 3.4800 | 3.2800 | 3.4800 | 3.4800 | 4,363 |
30 Oct 2023 | 3.4400 | 3.4720 | 3.2800 | 3.4320 | 3.4320 | 5,263 |
27 Oct 2023 | 3.4720 | 3.5200 | 3.2800 | 3.4320 | 3.4320 | 2,725 |
26 Oct 2023 | 3.4400 | 3.5200 | 3.2000 | 3.5120 | 3.5120 | 4,913 |
25 Oct 2023 | 3.4560 | 3.6000 | 3.3600 | 3.4400 | 3.4400 | 6,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |