Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.3200 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 46,500 |
30 May 2024 | 1.4900 | 1.5000 | 1.2100 | 1.2500 | 1.2500 | 271,100 |
29 May 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 78,400 |
28 May 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 35,500 |
24 May 2024 | 1.5300 | 1.5400 | 1.4820 | 1.4900 | 1.4900 | 56,400 |
23 May 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 122,900 |
22 May 2024 | 1.5200 | 1.5480 | 1.4700 | 1.5000 | 1.5000 | 51,400 |
21 May 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 48,900 |
20 May 2024 | 1.4200 | 1.5200 | 1.4110 | 1.4400 | 1.4400 | 83,700 |
17 May 2024 | 1.5800 | 1.5800 | 1.4200 | 1.4300 | 1.4300 | 119,600 |
16 May 2024 | 1.6200 | 1.6840 | 1.5200 | 1.5300 | 1.5300 | 108,000 |
15 May 2024 | 1.6000 | 1.7000 | 1.5150 | 1.6200 | 1.6200 | 207,000 |
14 May 2024 | 2.0200 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 169,200 |
13 May 2024 | 2.0000 | 2.0500 | 1.9110 | 2.0200 | 2.0200 | 150,500 |
10 May 2024 | 1.8200 | 2.0500 | 1.7950 | 1.9300 | 1.9300 | 451,300 |
09 May 2024 | 1.7500 | 1.8300 | 1.7210 | 1.8300 | 1.8300 | 132,600 |
08 May 2024 | 1.8100 | 1.8390 | 1.7100 | 1.7600 | 1.7600 | 114,200 |
07 May 2024 | 1.8300 | 1.8400 | 1.7400 | 1.8200 | 1.8200 | 90,900 |
06 May 2024 | 1.8800 | 1.9200 | 1.7700 | 1.8100 | 1.8100 | 107,200 |
03 May 2024 | 1.8200 | 1.9350 | 1.8030 | 1.8600 | 1.8600 | 261,700 |
02 May 2024 | 1.7200 | 1.8700 | 1.7200 | 1.8100 | 1.8100 | 149,400 |
01 May 2024 | 1.6900 | 1.8500 | 1.6900 | 1.7100 | 1.7100 | 192,400 |
30 Apr 2024 | 1.9000 | 1.9490 | 1.7000 | 1.7300 | 1.7300 | 191,200 |
29 Apr 2024 | 1.8300 | 2.1000 | 1.8100 | 1.8750 | 1.8750 | 243,900 |
26 Apr 2024 | 1.7700 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 206,700 |
25 Apr 2024 | 1.8800 | 1.9690 | 1.7640 | 1.7900 | 1.7900 | 131,100 |
24 Apr 2024 | 1.8300 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 65,800 |
23 Apr 2024 | 1.8200 | 1.9560 | 1.8200 | 1.8500 | 1.8500 | 54,900 |
22 Apr 2024 | 1.9100 | 1.9400 | 1.7000 | 1.8200 | 1.8200 | 144,000 |
19 Apr 2024 | 2.1200 | 2.1400 | 1.9300 | 1.9600 | 1.9600 | 238,400 |
18 Apr 2024 | 2.0900 | 2.3400 | 2.0600 | 2.1100 | 2.1100 | 360,000 |
17 Apr 2024 | 1.7100 | 2.8900 | 1.7100 | 2.2900 | 2.2900 | 2,023,700 |
16 Apr 2024 | 1.8000 | 1.9300 | 1.5900 | 1.7100 | 1.7100 | 264,900 |
15 Apr 2024 | 2.1500 | 2.2850 | 1.7230 | 1.8000 | 1.8000 | 254,200 |
12 Apr 2024 | 2.6100 | 2.6500 | 2.2500 | 2.3600 | 2.3600 | 336,800 |
11 Apr 2024 | 3.1000 | 3.3740 | 2.5500 | 2.5900 | 2.5900 | 214,600 |
10 Apr 2024 | 3.0100 | 3.1500 | 2.7010 | 3.0100 | 3.0100 | 285,100 |
10 Apr 2024 | 1:20 Stock split | |||||
09 Apr 2024 | 3.8400 | 4.0800 | 3.0200 | 3.3600 | 3.3600 | 208,625 |
08 Apr 2024 | 4.8400 | 5.0000 | 3.7000 | 3.8400 | 3.8400 | 346,575 |
05 Apr 2024 | 5.2000 | 5.4000 | 4.6000 | 5.1000 | 5.1000 | 94,435 |
04 Apr 2024 | 4.6000 | 5.5800 | 4.5200 | 5.2400 | 5.2400 | 431,625 |
03 Apr 2024 | 7.9200 | 8.0800 | 3.7200 | 4.4000 | 4.4000 | 856,285 |
02 Apr 2024 | 8.3000 | 8.5400 | 8.0000 | 8.3200 | 8.3200 | 59,165 |
01 Apr 2024 | 8.8400 | 8.8400 | 8.2000 | 8.2200 | 8.2200 | 69,760 |
28 Mar 2024 | 8.1400 | 9.2000 | 7.9400 | 8.6000 | 8.6000 | 156,695 |
27 Mar 2024 | 8.1000 | 8.6000 | 7.8000 | 8.2000 | 8.2000 | 80,250 |
26 Mar 2024 | 9.1600 | 9.2000 | 7.8000 | 8.6000 | 8.6000 | 168,910 |
25 Mar 2024 | 9.4200 | 10.0000 | 8.8200 | 9.2000 | 9.2000 | 185,300 |
22 Mar 2024 | 9.0000 | 11.0000 | 8.9000 | 9.1400 | 9.1400 | 507,870 |
21 Mar 2024 | 7.4000 | 9.0000 | 7.2200 | 8.7400 | 8.7400 | 320,850 |
20 Mar 2024 | 7.7200 | 8.0000 | 7.0200 | 7.4400 | 7.4400 | 116,475 |
19 Mar 2024 | 7.2000 | 10.2000 | 6.7400 | 7.8000 | 7.8000 | 448,475 |
18 Mar 2024 | 7.3600 | 7.6000 | 5.7600 | 7.2200 | 7.2200 | 418,695 |
15 Mar 2024 | 8.2000 | 8.6000 | 7.0200 | 7.5000 | 7.5000 | 330,710 |
14 Mar 2024 | 12.3800 | 12.4000 | 7.1400 | 8.7600 | 8.7600 | 1,037,200 |
13 Mar 2024 | 7.8000 | 14.7400 | 7.8000 | 12.6200 | 12.6200 | 1,333,685 |
12 Mar 2024 | 6.3200 | 8.0400 | 6.3000 | 7.8000 | 7.8000 | 929,890 |
11 Mar 2024 | 5.0000 | 5.8800 | 4.6200 | 5.8000 | 5.8000 | 385,005 |
08 Mar 2024 | 4.5600 | 5.2000 | 4.5000 | 4.9400 | 4.9400 | 269,670 |
07 Mar 2024 | 4.0000 | 4.8000 | 3.8200 | 4.6600 | 4.6600 | 351,415 |
06 Mar 2024 | 4.0000 | 4.0000 | 3.5000 | 3.9400 | 3.9400 | 129,895 |
05 Mar 2024 | 3.6600 | 3.8000 | 3.4800 | 3.7600 | 3.7600 | 78,845 |
04 Mar 2024 | 3.8000 | 3.8000 | 3.4400 | 3.7800 | 3.7800 | 44,695 |
01 Mar 2024 | 3.6000 | 3.9600 | 3.6000 | 3.7600 | 3.7600 | 73,775 |
29 Feb 2024 | 3.4800 | 3.7800 | 3.4800 | 3.6200 | 3.6200 | 45,265 |
28 Feb 2024 | 3.5600 | 3.7000 | 3.3000 | 3.4800 | 3.4800 | 21,715 |
27 Feb 2024 | 3.7000 | 3.7200 | 3.5400 | 3.5600 | 3.5600 | 26,515 |
26 Feb 2024 | 3.2600 | 3.6600 | 3.2600 | 3.6600 | 3.6600 | 29,970 |
23 Feb 2024 | 3.4800 | 3.5800 | 3.1600 | 3.3200 | 3.3200 | 67,805 |
22 Feb 2024 | 3.6600 | 3.6600 | 3.4400 | 3.6000 | 3.6000 | 33,215 |
21 Feb 2024 | 3.7000 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 18,450 |
20 Feb 2024 | 3.6400 | 3.8000 | 3.6000 | 3.7200 | 3.7200 | 20,720 |
16 Feb 2024 | 3.8000 | 3.8000 | 3.6200 | 3.7400 | 3.7400 | 17,920 |
15 Feb 2024 | 3.8800 | 3.9400 | 3.6000 | 3.8000 | 3.8000 | 48,805 |
14 Feb 2024 | 3.8600 | 4.0000 | 3.6400 | 3.8000 | 3.8000 | 48,385 |
13 Feb 2024 | 4.0000 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 13,140 |
12 Feb 2024 | 4.0000 | 4.0000 | 3.7200 | 4.0000 | 4.0000 | 54,405 |
09 Feb 2024 | 3.8000 | 3.9200 | 3.6400 | 3.7600 | 3.7600 | 35,845 |
08 Feb 2024 | 4.0000 | 4.0800 | 3.8000 | 3.9200 | 3.9200 | 26,525 |
07 Feb 2024 | 3.7400 | 3.9200 | 3.7400 | 3.9200 | 3.9200 | 24,760 |
06 Feb 2024 | 4.0000 | 4.0000 | 3.6200 | 3.8000 | 3.8000 | 62,035 |
05 Feb 2024 | 4.0000 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 23,235 |
02 Feb 2024 | 3.9800 | 3.9800 | 3.7400 | 3.9400 | 3.9400 | 10,730 |
01 Feb 2024 | 3.7800 | 3.9600 | 3.7000 | 3.9000 | 3.9000 | 36,640 |
31 Jan 2024 | 4.0000 | 4.1800 | 3.7800 | 3.8000 | 3.8000 | 49,215 |
30 Jan 2024 | 4.5200 | 4.6000 | 4.0200 | 4.1800 | 4.1800 | 21,390 |
29 Jan 2024 | 4.1400 | 4.4000 | 3.9800 | 4.2200 | 4.2200 | 36,375 |
26 Jan 2024 | 4.2200 | 4.4000 | 3.9000 | 4.1400 | 4.1400 | 145,470 |
25 Jan 2024 | 3.4600 | 4.2000 | 3.4000 | 4.0800 | 4.0800 | 226,325 |
24 Jan 2024 | 3.1800 | 3.6000 | 3.1800 | 3.5400 | 3.5400 | 66,715 |
23 Jan 2024 | 3.0800 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 24,400 |
22 Jan 2024 | 2.8200 | 3.2400 | 2.8200 | 3.1200 | 3.1200 | 34,055 |
19 Jan 2024 | 3.0400 | 3.1400 | 2.9000 | 3.0600 | 3.0600 | 44,245 |
18 Jan 2024 | 3.0200 | 3.2000 | 3.0000 | 3.0600 | 3.0600 | 25,085 |
17 Jan 2024 | 3.4800 | 3.4800 | 3.0200 | 3.1400 | 3.1400 | 68,070 |
16 Jan 2024 | 3.3800 | 3.5800 | 3.3600 | 3.3800 | 3.3800 | 34,750 |
12 Jan 2024 | 3.4800 | 3.6000 | 3.3400 | 3.3800 | 3.3800 | 73,115 |
11 Jan 2024 | 3.5400 | 3.5400 | 3.3800 | 3.4800 | 3.4800 | 17,950 |
10 Jan 2024 | 3.5400 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 23,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |