Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 3.7300 | 3.8500 | 3.4100 | 3.4600 | 3.4600 | 70,300 |
20 June 2024 | 4.2500 | 4.2500 | 3.5000 | 3.6800 | 3.6800 | 138,700 |
18 June 2024 | 3.8100 | 4.2800 | 3.8100 | 4.2400 | 4.2400 | 87,500 |
17 June 2024 | 4.0900 | 4.3400 | 3.7600 | 3.8200 | 3.8200 | 91,300 |
14 June 2024 | 4.0500 | 4.7800 | 3.8400 | 4.0600 | 4.0600 | 472,100 |
13 June 2024 | 3.6600 | 4.7300 | 3.6000 | 4.1500 | 4.1500 | 232,000 |
12 June 2024 | 3.4900 | 3.9300 | 3.4200 | 3.7000 | 3.7000 | 103,700 |
11 June 2024 | 3.4300 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 41,600 |
10 June 2024 | 3.6400 | 3.7800 | 3.4100 | 3.4300 | 3.4300 | 48,100 |
07 June 2024 | 3.9800 | 4.0100 | 3.7100 | 3.7800 | 3.7800 | 60,700 |
06 June 2024 | 4.2000 | 4.8100 | 4.0100 | 4.1500 | 4.1500 | 136,200 |
06 June 2024 | 1:16 Stock split | |||||
05 June 2024 | 4.9600 | 5.4400 | 4.8000 | 4.9600 | 4.9600 | 61,925 |
04 June 2024 | 5.2800 | 5.2800 | 4.9600 | 4.9600 | 4.9600 | 29,375 |
03 June 2024 | 5.2800 | 5.2800 | 4.9600 | 5.1200 | 5.1200 | 25,931 |
31 May 2024 | 5.6000 | 5.6000 | 5.1200 | 5.1200 | 5.1200 | 33,363 |
30 May 2024 | 5.6000 | 5.9200 | 5.6000 | 5.6000 | 5.6000 | 3,344 |
29 May 2024 | 5.7600 | 6.0800 | 5.2800 | 5.6000 | 5.6000 | 11,606 |
28 May 2024 | 5.9200 | 5.9200 | 5.7600 | 5.7600 | 5.7600 | 6,094 |
24 May 2024 | 5.7600 | 6.2400 | 5.1200 | 5.9200 | 5.9200 | 28,013 |
23 May 2024 | 6.2400 | 6.2400 | 5.4400 | 5.7600 | 5.7600 | 44,438 |
22 May 2024 | 6.0800 | 7.0400 | 5.9200 | 6.2400 | 6.2400 | 57,963 |
21 May 2024 | 6.0800 | 6.4000 | 6.0800 | 6.0800 | 6.0800 | 11,456 |
20 May 2024 | 6.5600 | 6.5600 | 6.0800 | 6.0800 | 6.0800 | 8,238 |
17 May 2024 | 6.2400 | 6.4000 | 6.2400 | 6.2400 | 6.2400 | 10,263 |
16 May 2024 | 5.9200 | 6.2400 | 5.9200 | 6.2400 | 6.2400 | 19,181 |
15 May 2024 | 6.4000 | 6.4000 | 5.7600 | 5.7600 | 5.7600 | 30,225 |
14 May 2024 | 6.2400 | 6.5600 | 6.0800 | 6.2400 | 6.2400 | 16,825 |
13 May 2024 | 6.5600 | 6.5600 | 6.0800 | 6.2400 | 6.2400 | 22,750 |
10 May 2024 | 6.4000 | 6.5600 | 6.2400 | 6.4000 | 6.4000 | 12,856 |
09 May 2024 | 6.4000 | 6.5600 | 6.4000 | 6.5600 | 6.5600 | 4,531 |
08 May 2024 | 6.4000 | 6.7200 | 6.2400 | 6.5600 | 6.5600 | 9,219 |
07 May 2024 | 6.8800 | 6.8800 | 6.4000 | 6.4000 | 6.4000 | 12,950 |
06 May 2024 | 6.7200 | 6.7200 | 6.5600 | 6.5600 | 6.5600 | 8,269 |
03 May 2024 | 6.4000 | 6.8800 | 6.4000 | 6.4000 | 6.4000 | 18,544 |
02 May 2024 | 6.4000 | 6.5600 | 6.2400 | 6.4000 | 6.4000 | 9,388 |
01 May 2024 | 6.4000 | 6.5600 | 6.2400 | 6.4000 | 6.4000 | 6,125 |
30 Apr 2024 | 6.5600 | 6.7200 | 6.2400 | 6.2400 | 6.2400 | 10,881 |
29 Apr 2024 | 6.8800 | 6.8800 | 6.5600 | 6.5600 | 6.5600 | 7,525 |
26 Apr 2024 | 6.4000 | 6.8800 | 6.4000 | 6.7200 | 6.7200 | 16,838 |
25 Apr 2024 | 6.0800 | 7.0400 | 6.0800 | 6.8800 | 6.8800 | 42,794 |
24 Apr 2024 | 6.5600 | 6.5600 | 6.0800 | 6.0800 | 6.0800 | 31,094 |
23 Apr 2024 | 6.2400 | 6.5600 | 6.2400 | 6.4000 | 6.4000 | 28,063 |
22 Apr 2024 | 6.5600 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 40,250 |
19 Apr 2024 | 6.5600 | 7.0400 | 6.2400 | 6.8800 | 6.8800 | 64,194 |
18 Apr 2024 | 7.3600 | 7.5200 | 6.5600 | 7.0400 | 7.0400 | 395,363 |
17 Apr 2024 | 7.6800 | 8.6400 | 7.0400 | 8.1600 | 8.1600 | 275,856 |
16 Apr 2024 | 8.8000 | 9.7600 | 7.3600 | 7.5200 | 7.5200 | 568,231 |
15 Apr 2024 | 10.8800 | 14.8800 | 7.2000 | 7.5200 | 7.5200 | 8,439,838 |
12 Apr 2024 | 6.5600 | 6.5600 | 5.9200 | 6.2400 | 6.2400 | 16,681 |
11 Apr 2024 | 7.6800 | 7.6800 | 6.2400 | 6.2400 | 6.2400 | 95,938 |
10 Apr 2024 | 7.5200 | 7.5200 | 7.2000 | 7.3600 | 7.3600 | 6,513 |
09 Apr 2024 | 7.6800 | 7.8400 | 7.3600 | 7.5200 | 7.5200 | 40,425 |
08 Apr 2024 | 7.6800 | 8.0000 | 7.3600 | 7.6800 | 7.6800 | 32,369 |
05 Apr 2024 | 8.0000 | 8.1600 | 7.5200 | 7.5200 | 7.5200 | 4,719 |
04 Apr 2024 | 8.1600 | 8.1600 | 7.2000 | 7.5200 | 7.5200 | 8,694 |
03 Apr 2024 | 8.6400 | 8.9600 | 7.3600 | 7.8400 | 7.8400 | 16,900 |
02 Apr 2024 | 9.1200 | 9.1200 | 8.3200 | 8.6400 | 8.6400 | 4,906 |
01 Apr 2024 | 9.6000 | 9.6000 | 8.8000 | 8.9600 | 8.9600 | 12,419 |
28 Mar 2024 | 9.4400 | 9.7600 | 9.4400 | 9.6000 | 9.6000 | 8,600 |
27 Mar 2024 | 9.6000 | 9.7600 | 9.6000 | 9.7600 | 9.7600 | 10,375 |
26 Mar 2024 | 9.9200 | 9.9200 | 9.1200 | 9.4400 | 9.4400 | 3,869 |
25 Mar 2024 | 9.9200 | 10.2400 | 9.6000 | 9.9200 | 9.9200 | 2,594 |
22 Mar 2024 | 9.9200 | 10.5600 | 9.9200 | 10.0800 | 10.0800 | 1,694 |
21 Mar 2024 | 10.4000 | 10.4000 | 9.9200 | 10.2400 | 10.2400 | 763 |
20 Mar 2024 | 10.2400 | 10.4000 | 9.7600 | 10.0800 | 10.0800 | 2,463 |
19 Mar 2024 | 9.6000 | 10.4000 | 9.6000 | 9.9200 | 9.9200 | 3,263 |
18 Mar 2024 | 10.0800 | 10.2400 | 9.6000 | 9.7600 | 9.7600 | 12,525 |
15 Mar 2024 | 10.2400 | 11.0400 | 9.9200 | 9.9200 | 9.9200 | 5,975 |
14 Mar 2024 | 11.2000 | 11.3600 | 10.0800 | 10.2400 | 10.2400 | 10,031 |
13 Mar 2024 | 11.3600 | 12.0000 | 11.2000 | 11.3600 | 11.3600 | 3,269 |
12 Mar 2024 | 12.0000 | 12.0000 | 11.2000 | 11.3600 | 11.3600 | 4,244 |
11 Mar 2024 | 12.3200 | 12.4800 | 11.2000 | 11.8400 | 11.8400 | 14,700 |
08 Mar 2024 | 12.8000 | 12.8000 | 12.1600 | 12.3200 | 12.3200 | 5,031 |
07 Mar 2024 | 12.8000 | 12.9600 | 12.3200 | 12.6400 | 12.6400 | 4,738 |
06 Mar 2024 | 12.9600 | 13.2800 | 12.0000 | 12.4800 | 12.4800 | 9,906 |
05 Mar 2024 | 12.8000 | 13.1200 | 12.8000 | 13.1200 | 13.1200 | 7,575 |
04 Mar 2024 | 12.4800 | 12.9600 | 12.4800 | 12.8000 | 12.8000 | 9,556 |
01 Mar 2024 | 11.6800 | 12.3200 | 10.5600 | 12.3200 | 12.3200 | 18,550 |
29 Feb 2024 | 11.6800 | 11.6800 | 11.2000 | 11.6800 | 11.6800 | 2,138 |
28 Feb 2024 | 11.3600 | 11.6800 | 11.2000 | 11.3600 | 11.3600 | 6,425 |
27 Feb 2024 | 11.8400 | 12.0000 | 11.3600 | 11.6800 | 11.6800 | 2,069 |
26 Feb 2024 | 11.6800 | 12.1600 | 11.2000 | 11.3600 | 11.3600 | 9,075 |
23 Feb 2024 | 11.8400 | 12.4800 | 11.5200 | 12.3200 | 12.3200 | 4,194 |
22 Feb 2024 | 11.5200 | 12.0000 | 11.5200 | 12.0000 | 12.0000 | 6,431 |
21 Feb 2024 | 11.5200 | 11.8400 | 11.3600 | 11.6800 | 11.6800 | 5,094 |
20 Feb 2024 | 11.3600 | 11.5200 | 10.8800 | 11.5200 | 11.5200 | 4,025 |
16 Feb 2024 | 11.6800 | 11.6800 | 10.8800 | 11.0400 | 11.0400 | 3,750 |
15 Feb 2024 | 10.8800 | 12.0000 | 10.8800 | 11.6800 | 11.6800 | 5,619 |
14 Feb 2024 | 10.5600 | 11.2000 | 10.2400 | 11.2000 | 11.2000 | 6,506 |
13 Feb 2024 | 10.8800 | 11.0400 | 10.0800 | 10.5600 | 10.5600 | 10,163 |
12 Feb 2024 | 10.5600 | 11.6800 | 10.5600 | 11.2000 | 11.2000 | 8,694 |
09 Feb 2024 | 10.2400 | 11.0400 | 9.9200 | 10.8800 | 10.8800 | 2,875 |
08 Feb 2024 | 9.6000 | 10.4000 | 9.6000 | 10.4000 | 10.4000 | 5,950 |
07 Feb 2024 | 9.7600 | 9.9200 | 9.4400 | 9.7600 | 9.7600 | 4,431 |
06 Feb 2024 | 9.6000 | 10.0800 | 9.6000 | 9.7600 | 9.7600 | 7,338 |
05 Feb 2024 | 10.2400 | 10.5600 | 9.9200 | 10.4000 | 10.4000 | 1,819 |
02 Feb 2024 | 10.7200 | 10.7200 | 9.9200 | 10.5600 | 10.5600 | 12,863 |
01 Feb 2024 | 10.8800 | 10.8800 | 10.4000 | 10.7200 | 10.7200 | 4,519 |
31 Jan 2024 | 10.0800 | 10.7200 | 9.4400 | 10.7200 | 10.7200 | 7,025 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |