Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.6300 | 2.8200 | 2.4300 | 2.5100 | 2.5100 | 108,500 |
06 May 2024 | 2.3500 | 2.7000 | 2.3500 | 2.5600 | 2.5600 | 96,500 |
03 May 2024 | 2.3100 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 98,600 |
02 May 2024 | 2.2600 | 2.4600 | 2.2600 | 2.3000 | 2.3000 | 73,000 |
01 May 2024 | 2.3000 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 92,100 |
30 Apr 2024 | 2.4600 | 2.4600 | 2.2500 | 2.3100 | 2.3100 | 215,300 |
29 Apr 2024 | 2.3000 | 2.7000 | 2.3000 | 2.4800 | 2.4800 | 349,100 |
26 Apr 2024 | 2.2500 | 2.3300 | 2.1900 | 2.3200 | 2.3200 | 55,700 |
25 Apr 2024 | 2.1500 | 2.2500 | 2.1100 | 2.2200 | 2.2200 | 28,300 |
24 Apr 2024 | 2.1200 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 43,600 |
23 Apr 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 62,600 |
22 Apr 2024 | 2.1400 | 2.2800 | 2.1000 | 2.1800 | 2.1800 | 223,900 |
19 Apr 2024 | 2.0700 | 2.3700 | 2.0700 | 2.0800 | 2.0800 | 325,200 |
18 Apr 2024 | 2.0900 | 3.2100 | 1.9600 | 2.2300 | 2.2300 | 5,514,600 |
17 Apr 2024 | 1.9200 | 2.1000 | 1.9000 | 1.9500 | 1.9500 | 43,900 |
16 Apr 2024 | 1.9500 | 2.0200 | 1.8800 | 1.9400 | 1.9400 | 47,200 |
15 Apr 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9600 | 1.9600 | 56,800 |
12 Apr 2024 | 2.3900 | 2.4100 | 2.1300 | 2.1500 | 2.1500 | 116,200 |
11 Apr 2024 | 2.5000 | 2.5000 | 2.1400 | 2.3600 | 2.3600 | 128,600 |
11 Apr 2024 | 1:8 Stock split | |||||
10 Apr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 72,413 |
09 Apr 2024 | 2.4000 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 27,013 |
08 Apr 2024 | 2.4800 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 34,488 |
05 Apr 2024 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 35,888 |
04 Apr 2024 | 2.7200 | 2.8000 | 2.4000 | 2.4800 | 2.4800 | 79,888 |
03 Apr 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 17,863 |
02 Apr 2024 | 2.7200 | 2.9600 | 2.6400 | 2.8000 | 2.8000 | 51,625 |
01 Apr 2024 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 54,200 |
28 Mar 2024 | 2.7200 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 21,550 |
27 Mar 2024 | 2.7200 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 39,238 |
26 Mar 2024 | 2.9600 | 2.9600 | 2.6400 | 2.6400 | 2.6400 | 32,200 |
25 Mar 2024 | 2.9600 | 3.0400 | 2.8800 | 2.9600 | 2.9600 | 15,613 |
22 Mar 2024 | 2.8000 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 37,200 |
21 Mar 2024 | 2.8000 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 31,600 |
20 Mar 2024 | 2.8800 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 56,450 |
19 Mar 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 66,463 |
18 Mar 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 42,975 |
15 Mar 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 31,588 |
14 Mar 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 49,838 |
13 Mar 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 38,463 |
12 Mar 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | 22,338 |
11 Mar 2024 | 3.0400 | 3.1200 | 2.8000 | 2.8800 | 2.8800 | 82,350 |
08 Mar 2024 | 3.0400 | 3.1200 | 2.9600 | 2.9600 | 2.9600 | 39,963 |
07 Mar 2024 | 3.0400 | 3.1200 | 2.9600 | 3.0400 | 3.0400 | 32,275 |
06 Mar 2024 | 3.2000 | 3.2800 | 2.9600 | 3.0400 | 3.0400 | 20,338 |
05 Mar 2024 | 3.2800 | 3.4400 | 3.0400 | 3.2000 | 3.2000 | 29,263 |
04 Mar 2024 | 3.4400 | 3.5200 | 3.2000 | 3.2800 | 3.2800 | 68,313 |
01 Mar 2024 | 3.0400 | 3.2800 | 2.4000 | 3.2000 | 3.2000 | 273,175 |
29 Feb 2024 | 3.5200 | 3.6000 | 2.9600 | 3.0400 | 3.0400 | 108,150 |
28 Feb 2024 | 3.5200 | 3.6000 | 3.3600 | 3.4400 | 3.4400 | 71,250 |
27 Feb 2024 | 3.8400 | 3.9200 | 3.5200 | 3.5200 | 3.5200 | 91,563 |
26 Feb 2024 | 3.8400 | 4.1600 | 3.6800 | 3.9200 | 3.9200 | 176,075 |
23 Feb 2024 | 4.8800 | 5.0400 | 3.6800 | 3.9200 | 3.9200 | 604,238 |
22 Feb 2024 | 6.3200 | 6.8000 | 6.3200 | 6.5600 | 6.5600 | 77,588 |
21 Feb 2024 | 6.4000 | 6.6400 | 6.0800 | 6.3200 | 6.3200 | 19,238 |
20 Feb 2024 | 6.8000 | 7.1200 | 6.4000 | 6.4800 | 6.4800 | 28,888 |
16 Feb 2024 | 6.0800 | 6.8000 | 6.0000 | 6.4800 | 6.4800 | 43,738 |
15 Feb 2024 | 6.1600 | 6.2400 | 5.9200 | 6.1600 | 6.1600 | 18,225 |
14 Feb 2024 | 6.1600 | 6.4800 | 6.0800 | 6.1600 | 6.1600 | 18,163 |
13 Feb 2024 | 6.2400 | 6.3200 | 5.7600 | 5.9200 | 5.9200 | 22,588 |
12 Feb 2024 | 6.1600 | 6.4800 | 6.1600 | 6.1600 | 6.1600 | 16,075 |
09 Feb 2024 | 6.4800 | 6.7200 | 6.0800 | 6.1600 | 6.1600 | 27,075 |
08 Feb 2024 | 6.7200 | 6.7200 | 6.4800 | 6.4800 | 6.4800 | 7,525 |
07 Feb 2024 | 6.5600 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 15,225 |
06 Feb 2024 | 6.8800 | 6.8800 | 6.4000 | 6.6400 | 6.6400 | 14,775 |
05 Feb 2024 | 6.9600 | 6.9600 | 6.4800 | 6.7200 | 6.7200 | 22,725 |
02 Feb 2024 | 7.0400 | 7.1200 | 6.8000 | 6.8800 | 6.8800 | 11,938 |
01 Feb 2024 | 7.0400 | 7.4400 | 6.8000 | 6.9600 | 6.9600 | 23,300 |
31 Jan 2024 | 7.4400 | 7.5200 | 6.8800 | 6.9600 | 6.9600 | 36,313 |
30 Jan 2024 | 6.6400 | 7.2800 | 6.6400 | 7.1200 | 7.1200 | 27,713 |
29 Jan 2024 | 6.7200 | 6.8800 | 6.4800 | 6.7200 | 6.7200 | 27,175 |
26 Jan 2024 | 6.4800 | 6.7200 | 6.4000 | 6.7200 | 6.7200 | 15,475 |
25 Jan 2024 | 6.3200 | 6.4800 | 6.2400 | 6.4000 | 6.4000 | 14,788 |
24 Jan 2024 | 6.3200 | 6.4000 | 6.1600 | 6.2400 | 6.2400 | 18,975 |
23 Jan 2024 | 6.5600 | 6.5600 | 6.0000 | 6.0800 | 6.0800 | 21,725 |
22 Jan 2024 | 6.1600 | 6.4000 | 5.9200 | 6.4000 | 6.4000 | 14,675 |
19 Jan 2024 | 6.3200 | 6.3200 | 5.8400 | 6.1600 | 6.1600 | 24,288 |
18 Jan 2024 | 6.0800 | 6.3200 | 5.7600 | 6.1600 | 6.1600 | 43,363 |
17 Jan 2024 | 6.1600 | 6.4000 | 5.9200 | 6.4000 | 6.4000 | 18,325 |
16 Jan 2024 | 6.4000 | 6.4000 | 6.0000 | 6.2400 | 6.2400 | 34,688 |
12 Jan 2024 | 6.2400 | 6.2400 | 5.6800 | 6.1600 | 6.1600 | 70,663 |
11 Jan 2024 | 6.6400 | 6.7200 | 6.1600 | 6.1600 | 6.1600 | 40,763 |
10 Jan 2024 | 6.6400 | 6.8000 | 6.3200 | 6.4800 | 6.4800 | 20,013 |
09 Jan 2024 | 6.3200 | 6.6400 | 6.2400 | 6.5600 | 6.5600 | 20,438 |
08 Jan 2024 | 6.7200 | 6.7200 | 6.2400 | 6.2400 | 6.2400 | 42,050 |
05 Jan 2024 | 6.8800 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 22,088 |
04 Jan 2024 | 6.6400 | 6.9600 | 6.4000 | 6.8800 | 6.8800 | 22,900 |
03 Jan 2024 | 7.1200 | 7.2000 | 6.4800 | 6.8000 | 6.8000 | 24,388 |
02 Jan 2024 | 6.7200 | 7.4400 | 6.6400 | 7.0400 | 7.0400 | 40,013 |
29 Dec 2023 | 6.4800 | 6.8000 | 6.4000 | 6.6400 | 6.6400 | 57,350 |
28 Dec 2023 | 6.6400 | 6.9600 | 6.4800 | 6.5600 | 6.5600 | 27,700 |
27 Dec 2023 | 6.8000 | 7.0400 | 6.5600 | 6.7200 | 6.7200 | 33,213 |
26 Dec 2023 | 6.6400 | 7.2000 | 6.5600 | 6.9600 | 6.9600 | 43,238 |
22 Dec 2023 | 5.9200 | 6.5600 | 5.7600 | 6.4800 | 6.4800 | 63,588 |
21 Dec 2023 | 6.0000 | 6.1600 | 5.7600 | 6.1600 | 6.1600 | 31,700 |
20 Dec 2023 | 6.2400 | 6.4000 | 5.8400 | 6.0000 | 6.0000 | 37,500 |
19 Dec 2023 | 6.4000 | 6.4800 | 6.1600 | 6.2400 | 6.2400 | 18,875 |
18 Dec 2023 | 6.3200 | 6.5600 | 6.1600 | 6.2400 | 6.2400 | 45,188 |
15 Dec 2023 | 6.4800 | 6.6400 | 6.0800 | 6.4000 | 6.4000 | 47,775 |
14 Dec 2023 | 6.1600 | 6.8000 | 6.0800 | 6.4800 | 6.4800 | 54,788 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |