Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 1.6800 | 1.7600 | 1.3100 | 1.4200 | 1.4200 | 171,400 |
13 June 2024 | 1.6800 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 18,600 |
12 June 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 15,600 |
11 June 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 35,900 |
10 June 2024 | 1.9400 | 1.9400 | 1.6200 | 1.7120 | 1.7120 | 92,800 |
07 June 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8900 | 1.8900 | 57,500 |
06 June 2024 | 1.8800 | 1.9400 | 1.8550 | 1.9400 | 1.9400 | 22,500 |
05 June 2024 | 1.8000 | 1.9700 | 1.7590 | 1.9070 | 1.9070 | 108,900 |
04 June 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 30,300 |
03 June 2024 | 1.8400 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 29,700 |
31 May 2024 | 1.9300 | 1.9300 | 1.7540 | 1.8800 | 1.8800 | 22,800 |
30 May 2024 | 1.8300 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 33,000 |
29 May 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 16,600 |
28 May 2024 | 1.7300 | 1.9100 | 1.7300 | 1.8800 | 1.8800 | 70,200 |
24 May 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8500 | 1.8500 | 39,600 |
23 May 2024 | 1.8400 | 1.8800 | 1.6600 | 1.7500 | 1.7500 | 48,000 |
22 May 2024 | 1.8800 | 1.9200 | 1.8020 | 1.8400 | 1.8400 | 19,800 |
21 May 2024 | 1.8300 | 1.8800 | 1.8030 | 1.8320 | 1.8320 | 19,400 |
20 May 2024 | 1.7900 | 2.0200 | 1.7500 | 1.8300 | 1.8300 | 183,600 |
17 May 2024 | 1.9000 | 2.0300 | 1.7300 | 1.8100 | 1.8100 | 123,900 |
16 May 2024 | 1.9000 | 2.1790 | 1.8100 | 1.8400 | 1.8400 | 339,500 |
15 May 2024 | 1.9300 | 2.0800 | 1.9150 | 1.9300 | 1.9300 | 69,200 |
14 May 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9500 | 1.9500 | 90,000 |
13 May 2024 | 2.0000 | 2.0000 | 1.8100 | 1.8600 | 1.8600 | 70,200 |
10 May 2024 | 2.1700 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 69,100 |
09 May 2024 | 2.0100 | 2.3300 | 2.0100 | 2.1400 | 2.1400 | 236,900 |
08 May 2024 | 2.0200 | 2.1150 | 1.9500 | 1.9600 | 1.9600 | 130,300 |
07 May 2024 | 1.8900 | 2.6500 | 1.8900 | 2.1200 | 2.1200 | 1,495,800 |
06 May 2024 | 1.9800 | 2.0300 | 1.8700 | 1.8900 | 1.8900 | 134,900 |
03 May 2024 | 1.7300 | 2.1600 | 1.6700 | 1.9900 | 1.9900 | 587,700 |
02 May 2024 | 1.8100 | 2.0750 | 1.7000 | 1.7300 | 1.7300 | 344,200 |
01 May 2024 | 1.6500 | 1.9420 | 1.6260 | 1.8100 | 1.8100 | 173,600 |
01 May 2024 | 1:15 Stock split | |||||
30 Apr 2024 | 1.8900 | 1.9350 | 1.6650 | 1.7550 | 1.7550 | 104,167 |
29 Apr 2024 | 2.0700 | 2.0850 | 1.8150 | 1.8300 | 1.8300 | 205,273 |
26 Apr 2024 | 2.2500 | 2.2950 | 2.1150 | 2.1450 | 2.1450 | 35,140 |
25 Apr 2024 | 2.2500 | 2.3850 | 2.0100 | 2.2500 | 2.2500 | 22,167 |
24 Apr 2024 | 2.0250 | 2.7000 | 1.8150 | 2.2650 | 2.2650 | 186,853 |
23 Apr 2024 | 1.8300 | 2.2350 | 1.8000 | 2.1000 | 2.1000 | 70,273 |
22 Apr 2024 | 1.8750 | 1.9050 | 1.7550 | 1.8300 | 1.8300 | 19,947 |
19 Apr 2024 | 1.8600 | 1.9050 | 1.8300 | 1.8450 | 1.8450 | 4,040 |
18 Apr 2024 | 1.8150 | 1.8450 | 1.8150 | 1.8300 | 1.8300 | 5,887 |
17 Apr 2024 | 1.8750 | 1.9500 | 1.8150 | 1.8600 | 1.8600 | 7,227 |
16 Apr 2024 | 1.8600 | 1.9500 | 1.8150 | 1.8300 | 1.8300 | 21,253 |
15 Apr 2024 | 1.9800 | 2.0700 | 1.8300 | 1.8450 | 1.8450 | 13,633 |
12 Apr 2024 | 2.0550 | 2.1300 | 1.9200 | 1.9650 | 1.9650 | 37,047 |
11 Apr 2024 | 2.2500 | 2.2800 | 2.0250 | 2.1000 | 2.1000 | 16,913 |
10 Apr 2024 | 2.1900 | 2.2500 | 2.0850 | 2.1900 | 2.1900 | 14,260 |
09 Apr 2024 | 2.2050 | 2.3100 | 2.1000 | 2.1750 | 2.1750 | 8,927 |
08 Apr 2024 | 2.4000 | 2.4150 | 1.9650 | 2.1600 | 2.1600 | 23,347 |
05 Apr 2024 | 2.5350 | 2.5500 | 2.3400 | 2.3850 | 2.3850 | 11,567 |
04 Apr 2024 | 2.2800 | 2.6550 | 2.1600 | 2.6550 | 2.6550 | 29,880 |
03 Apr 2024 | 2.2650 | 2.3550 | 2.1300 | 2.1600 | 2.1600 | 19,113 |
02 Apr 2024 | 2.3700 | 2.4150 | 2.1450 | 2.1750 | 2.1750 | 25,153 |
01 Apr 2024 | 2.4150 | 2.4150 | 2.2500 | 2.3250 | 2.3250 | 13,613 |
28 Mar 2024 | 2.4000 | 2.4750 | 2.2050 | 2.3400 | 2.3400 | 36,013 |
27 Mar 2024 | 2.3850 | 2.4150 | 2.2500 | 2.3100 | 2.3100 | 32,567 |
26 Mar 2024 | 2.4750 | 2.4750 | 2.2800 | 2.3700 | 2.3700 | 34,887 |
25 Mar 2024 | 2.1900 | 2.4900 | 2.1900 | 2.4900 | 2.4900 | 102,673 |
22 Mar 2024 | 2.3250 | 2.4000 | 2.1600 | 2.2200 | 2.2200 | 29,293 |
21 Mar 2024 | 2.3700 | 2.4150 | 2.2500 | 2.3250 | 2.3250 | 48,853 |
20 Mar 2024 | 2.2650 | 2.5350 | 2.2650 | 2.3100 | 2.3100 | 45,167 |
19 Mar 2024 | 2.4000 | 2.4900 | 2.2650 | 2.2950 | 2.2950 | 16,020 |
18 Mar 2024 | 2.4300 | 2.5650 | 1.5450 | 2.3550 | 2.3550 | 67,447 |
15 Mar 2024 | 2.5500 | 2.9100 | 2.4000 | 2.4150 | 2.4150 | 159,327 |
14 Mar 2024 | 2.7150 | 2.7600 | 2.5500 | 2.5500 | 2.5500 | 25,487 |
13 Mar 2024 | 2.7000 | 2.7750 | 2.6700 | 2.6700 | 2.6700 | 8,127 |
12 Mar 2024 | 2.8800 | 2.9100 | 2.5500 | 2.7750 | 2.7750 | 25,713 |
11 Mar 2024 | 2.8500 | 2.9100 | 2.7000 | 2.9100 | 2.9100 | 16,100 |
08 Mar 2024 | 2.8500 | 2.8500 | 2.7150 | 2.7450 | 2.7450 | 8,147 |
07 Mar 2024 | 2.8050 | 2.8500 | 2.7150 | 2.7300 | 2.7300 | 11,960 |
06 Mar 2024 | 2.9250 | 2.9400 | 2.6850 | 2.8500 | 2.8500 | 15,093 |
05 Mar 2024 | 3.1500 | 3.1500 | 2.7000 | 2.7600 | 2.7600 | 19,047 |
04 Mar 2024 | 2.7600 | 3.1200 | 2.5500 | 3.0600 | 3.0600 | 56,133 |
01 Mar 2024 | 2.9850 | 2.9850 | 2.5500 | 2.8050 | 2.8050 | 17,393 |
29 Feb 2024 | 2.8500 | 2.8800 | 2.7150 | 2.7150 | 2.7150 | 14,673 |
28 Feb 2024 | 2.8500 | 3.0000 | 2.7300 | 2.8050 | 2.8050 | 10,567 |
27 Feb 2024 | 2.8800 | 3.0000 | 2.7600 | 2.8650 | 2.8650 | 8,007 |
26 Feb 2024 | 2.7600 | 3.0000 | 2.7450 | 2.7900 | 2.7900 | 6,200 |
23 Feb 2024 | 2.9250 | 2.9250 | 2.7000 | 2.7450 | 2.7450 | 11,967 |
22 Feb 2024 | 2.8500 | 3.0300 | 2.8500 | 2.9250 | 2.9250 | 12,087 |
21 Feb 2024 | 2.9550 | 3.1500 | 2.9250 | 2.9400 | 2.9400 | 5,880 |
20 Feb 2024 | 3.1200 | 3.1800 | 2.7150 | 2.8950 | 2.8950 | 26,153 |
16 Feb 2024 | 3.2550 | 3.2550 | 3.0300 | 3.1500 | 3.1500 | 13,827 |
15 Feb 2024 | 3.3000 | 3.3750 | 3.0750 | 3.2550 | 3.2550 | 10,200 |
14 Feb 2024 | 3.4350 | 3.5550 | 3.0000 | 3.2850 | 3.2850 | 18,980 |
13 Feb 2024 | 2.9250 | 3.2700 | 2.8500 | 3.2250 | 3.2250 | 32,900 |
12 Feb 2024 | 2.9850 | 3.0750 | 2.7300 | 2.9250 | 2.9250 | 44,553 |
09 Feb 2024 | 2.6400 | 3.0750 | 2.5650 | 3.0000 | 3.0000 | 104,327 |
08 Feb 2024 | 2.5500 | 2.6250 | 2.4750 | 2.4900 | 2.4900 | 25,293 |
07 Feb 2024 | 2.4750 | 2.7000 | 2.4750 | 2.5950 | 2.5950 | 104,620 |
06 Feb 2024 | 2.3850 | 2.5650 | 2.3400 | 2.4750 | 2.4750 | 33,973 |
05 Feb 2024 | 2.4900 | 2.4900 | 2.3250 | 2.3550 | 2.3550 | 14,313 |
02 Feb 2024 | 2.6250 | 2.6550 | 2.4000 | 2.4300 | 2.4300 | 32,033 |
01 Feb 2024 | 2.7450 | 2.7600 | 2.4750 | 2.5350 | 2.5350 | 34,927 |
31 Jan 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 11,607 |
30 Jan 2024 | 2.8950 | 2.9400 | 2.7150 | 2.7300 | 2.7300 | 20,600 |
29 Jan 2024 | 3.0300 | 3.0300 | 2.7600 | 2.9400 | 2.9400 | 25,767 |
26 Jan 2024 | 2.9250 | 3.0750 | 2.8500 | 2.9700 | 2.9700 | 16,900 |
25 Jan 2024 | 3.1500 | 3.1650 | 2.8500 | 2.8950 | 2.8950 | 23,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |