Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.1800 | 1.3700 | 1.1000 | 1.2200 | 1.2200 | 192,000 |
29 Apr 2024 | 1.0600 | 1.1700 | 0.9390 | 1.1600 | 1.1600 | 104,000 |
26 Apr 2024 | 0.9400 | 0.9890 | 0.8700 | 0.9890 | 0.9890 | 67,900 |
25 Apr 2024 | 0.9400 | 0.9880 | 0.9200 | 0.9640 | 0.9640 | 47,600 |
24 Apr 2024 | 0.9300 | 0.9640 | 0.9000 | 0.9460 | 0.9460 | 26,200 |
23 Apr 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 21,600 |
22 Apr 2024 | 0.8650 | 1.0000 | 0.8650 | 0.9700 | 0.9700 | 75,800 |
19 Apr 2024 | 0.9400 | 0.9730 | 0.8650 | 0.8800 | 0.8800 | 59,100 |
18 Apr 2024 | 1.0000 | 1.0290 | 0.9400 | 0.9500 | 0.9500 | 126,000 |
17 Apr 2024 | 1.2500 | 1.2500 | 0.8550 | 0.9800 | 0.9800 | 330,300 |
16 Apr 2024 | 1.2200 | 1.4300 | 1.1800 | 1.2300 | 1.2300 | 226,900 |
15 Apr 2024 | 1.2090 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 98,900 |
12 Apr 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 56,000 |
11 Apr 2024 | 1.3200 | 1.4400 | 1.2500 | 1.2900 | 1.2900 | 152,500 |
10 Apr 2024 | 1.3200 | 1.9000 | 1.2800 | 1.3900 | 1.3900 | 2,188,600 |
09 Apr 2024 | 1.2500 | 1.3000 | 1.1900 | 1.2210 | 1.2210 | 68,700 |
08 Apr 2024 | 1.2600 | 1.3400 | 1.1900 | 1.2600 | 1.2600 | 301,800 |
05 Apr 2024 | 1.3500 | 1.4100 | 1.2000 | 1.2400 | 1.2400 | 37,100 |
04 Apr 2024 | 1.1800 | 1.4450 | 1.1800 | 1.3500 | 1.3500 | 103,900 |
03 Apr 2024 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 42,500 |
02 Apr 2024 | 1.2500 | 1.2500 | 1.1100 | 1.1600 | 1.1600 | 20,300 |
01 Apr 2024 | 1.1300 | 1.2900 | 1.1000 | 1.2600 | 1.2600 | 62,300 |
28 Mar 2024 | 1.0700 | 1.1500 | 0.9500 | 1.1000 | 1.1000 | 94,000 |
27 Mar 2024 | 1.1200 | 1.1900 | 0.9990 | 1.0100 | 1.0100 | 228,600 |
26 Mar 2024 | 1.1000 | 1.1700 | 1.0200 | 1.1000 | 1.1000 | 87,600 |
25 Mar 2024 | 1.3500 | 1.3600 | 1.1000 | 1.1200 | 1.1200 | 351,000 |
22 Mar 2024 | 1.7600 | 1.8700 | 1.3430 | 1.4000 | 1.4000 | 768,300 |
21 Mar 2024 | 1.3400 | 2.0280 | 1.3300 | 1.8700 | 1.8700 | 480,100 |
20 Mar 2024 | 1.5300 | 1.5900 | 1.3000 | 1.3800 | 1.3800 | 216,700 |
19 Mar 2024 | 1.5100 | 1.6480 | 1.5100 | 1.5800 | 1.5800 | 34,700 |
18 Mar 2024 | 1.9100 | 1.9800 | 1.4500 | 1.5880 | 1.5880 | 104,700 |
15 Mar 2024 | 1.9400 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 37,300 |
14 Mar 2024 | 2.0100 | 2.0100 | 1.8700 | 1.9800 | 1.9800 | 26,900 |
13 Mar 2024 | 2.2000 | 2.2500 | 2.0000 | 2.0690 | 2.0690 | 78,400 |
12 Mar 2024 | 2.1200 | 2.3700 | 1.8600 | 2.2000 | 2.2000 | 45,000 |
11 Mar 2024 | 2.0200 | 2.2000 | 2.0200 | 2.2000 | 2.2000 | 40,900 |
08 Mar 2024 | 2.3200 | 2.3400 | 2.0110 | 2.0700 | 2.0700 | 45,100 |
07 Mar 2024 | 2.3300 | 2.6200 | 2.1760 | 2.3600 | 2.3600 | 139,900 |
06 Mar 2024 | 2.6500 | 3.8360 | 1.8500 | 2.2000 | 2.2000 | 957,600 |
05 Mar 2024 | 2.3500 | 2.7800 | 2.3500 | 2.6200 | 2.6200 | 93,400 |
04 Mar 2024 | 2.3300 | 2.5600 | 2.0100 | 2.3380 | 2.3380 | 117,100 |
01 Mar 2024 | 2.8200 | 3.0000 | 2.3200 | 2.3500 | 2.3500 | 98,900 |
01 Mar 2024 | 1:10 Stock split | |||||
29 Feb 2024 | 3.4400 | 3.5000 | 2.9000 | 2.9600 | 2.9600 | 37,540 |
28 Feb 2024 | 3.8900 | 3.8900 | 3.5300 | 3.5900 | 3.5900 | 24,180 |
27 Feb 2024 | 3.7000 | 3.9000 | 3.6000 | 3.9000 | 3.9000 | 3,830 |
26 Feb 2024 | 3.6800 | 3.9000 | 3.4000 | 3.9000 | 3.9000 | 6,710 |
23 Feb 2024 | 3.4500 | 3.7500 | 3.2000 | 3.5300 | 3.5300 | 5,660 |
22 Feb 2024 | 3.9000 | 3.9000 | 3.2500 | 3.4200 | 3.4200 | 15,820 |
21 Feb 2024 | 4.0000 | 4.1000 | 3.7000 | 3.7400 | 3.7400 | 10,830 |
20 Feb 2024 | 3.8900 | 4.1900 | 3.8900 | 3.9500 | 3.9500 | 4,770 |
16 Feb 2024 | 4.1000 | 4.3000 | 3.7300 | 4.0100 | 4.0100 | 17,880 |
15 Feb 2024 | 3.7000 | 4.2000 | 3.7000 | 4.1000 | 4.1000 | 27,390 |
14 Feb 2024 | 3.5800 | 3.8500 | 3.5800 | 3.7500 | 3.7500 | 6,120 |
13 Feb 2024 | 3.5700 | 3.8000 | 3.4300 | 3.8000 | 3.8000 | 4,990 |
12 Feb 2024 | 3.8400 | 3.8500 | 3.5000 | 3.8000 | 3.8000 | 3,590 |
09 Feb 2024 | 3.7800 | 3.9400 | 3.4000 | 3.9400 | 3.9400 | 7,640 |
08 Feb 2024 | 3.4000 | 5.0000 | 3.3700 | 3.8800 | 3.8800 | 50,540 |
07 Feb 2024 | 3.3400 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 2,050 |
06 Feb 2024 | 3.2100 | 3.3500 | 3.1600 | 3.3400 | 3.3400 | 4,000 |
05 Feb 2024 | 3.5200 | 3.5200 | 3.2500 | 3.2500 | 3.2500 | 7,540 |
02 Feb 2024 | 3.6700 | 3.6700 | 3.5200 | 3.5200 | 3.5200 | 2,030 |
01 Feb 2024 | 3.6000 | 3.7000 | 3.5100 | 3.6500 | 3.6500 | 1,530 |
31 Jan 2024 | 3.7000 | 3.9000 | 3.4300 | 3.5100 | 3.5100 | 2,180 |
30 Jan 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 11,620 |
29 Jan 2024 | 3.8600 | 3.8600 | 3.5000 | 3.5000 | 3.5000 | 7,850 |
26 Jan 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 1,080 |
25 Jan 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8000 | 3.8000 | 1,810 |
24 Jan 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 930 |
23 Jan 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 2,050 |
22 Jan 2024 | 3.8000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 4,900 |
19 Jan 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7900 | 3.7900 | 2,100 |
18 Jan 2024 | 3.8800 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 3,660 |
17 Jan 2024 | 3.8900 | 4.0800 | 3.7800 | 3.9000 | 3.9000 | 9,160 |
16 Jan 2024 | 3.9000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 8,430 |
12 Jan 2024 | 3.8900 | 4.2000 | 3.8000 | 3.9100 | 3.9100 | 6,840 |
11 Jan 2024 | 4.1000 | 4.1000 | 3.7500 | 3.8000 | 3.8000 | 16,660 |
10 Jan 2024 | 4.1000 | 4.4000 | 3.9300 | 4.1600 | 4.1600 | 3,780 |
09 Jan 2024 | 4.0000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 3,680 |
08 Jan 2024 | 3.9900 | 4.1000 | 3.9500 | 4.0300 | 4.0300 | 10,650 |
05 Jan 2024 | 3.9000 | 4.0000 | 3.7100 | 4.0000 | 4.0000 | 15,370 |
04 Jan 2024 | 3.8000 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 4,330 |
03 Jan 2024 | 3.7000 | 3.9500 | 3.6000 | 3.8400 | 3.8400 | 4,850 |
02 Jan 2024 | 3.5200 | 3.9500 | 3.5000 | 3.7500 | 3.7500 | 5,120 |
29 Dec 2023 | 3.8000 | 3.9400 | 3.5500 | 3.5500 | 3.5500 | 23,270 |
28 Dec 2023 | 4.0400 | 4.0400 | 3.7000 | 3.7300 | 3.7300 | 19,430 |
27 Dec 2023 | 3.7000 | 4.0900 | 3.7000 | 4.0500 | 4.0500 | 29,440 |
26 Dec 2023 | 3.9000 | 4.1900 | 3.6000 | 3.7800 | 3.7800 | 44,310 |
22 Dec 2023 | 3.9000 | 4.1000 | 3.5500 | 3.9000 | 3.9000 | 15,920 |
21 Dec 2023 | 3.8000 | 4.4600 | 3.8000 | 3.8700 | 3.8700 | 9,500 |
20 Dec 2023 | 3.9000 | 4.0900 | 3.8000 | 3.9000 | 3.9000 | 4,270 |
19 Dec 2023 | 4.1000 | 4.1800 | 3.6000 | 3.9000 | 3.9000 | 19,580 |
18 Dec 2023 | 4.5000 | 4.5500 | 3.8000 | 4.0000 | 4.0000 | 20,140 |
15 Dec 2023 | 4.3000 | 4.7000 | 4.3000 | 4.5200 | 4.5200 | 2,770 |
14 Dec 2023 | 4.3100 | 4.7000 | 4.0100 | 4.6500 | 4.6500 | 7,370 |
13 Dec 2023 | 4.1400 | 4.3600 | 4.0100 | 4.1300 | 4.1300 | 4,760 |
12 Dec 2023 | 4.4400 | 4.4800 | 4.0000 | 4.1400 | 4.1400 | 9,730 |
11 Dec 2023 | 5.0000 | 5.3700 | 3.9300 | 4.5000 | 4.5000 | 22,620 |
08 Dec 2023 | 5.3000 | 5.5900 | 5.1000 | 5.2800 | 5.2800 | 9,270 |
07 Dec 2023 | 5.7000 | 5.7500 | 5.5100 | 5.6000 | 5.6000 | 1,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |