Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.8100 | 1.8700 | 1.6800 | 1.6800 | 1.6800 | 26,123 |
01 May 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 20,000 |
30 Apr 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 6,800 |
29 Apr 2024 | 1.8000 | 1.9700 | 1.7800 | 1.7800 | 1.7800 | 10,500 |
26 Apr 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 4,500 |
25 Apr 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 12,500 |
24 Apr 2024 | 1.8300 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 11,200 |
23 Apr 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 2,800 |
22 Apr 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 1,600 |
19 Apr 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 5,700 |
18 Apr 2024 | 1.8000 | 1.8800 | 1.7900 | 1.8800 | 1.8800 | 22,900 |
17 Apr 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 3,100 |
16 Apr 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 25,500 |
15 Apr 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 5,300 |
12 Apr 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 13,700 |
11 Apr 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8300 | 1.8300 | 29,600 |
10 Apr 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 35,900 |
09 Apr 2024 | 1.9100 | 2.1000 | 1.8800 | 1.9000 | 1.9000 | 75,000 |
08 Apr 2024 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 26,200 |
05 Apr 2024 | 2.0000 | 2.1000 | 1.9700 | 1.9800 | 1.9800 | 7,800 |
04 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 13,600 |
03 Apr 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 9,700 |
02 Apr 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 8,400 |
01 Apr 2024 | 1.9600 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 7,900 |
28 Mar 2024 | 2.0100 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 18,200 |
27 Mar 2024 | 2.0600 | 2.1200 | 1.9800 | 1.9800 | 1.9800 | 12,400 |
26 Mar 2024 | 2.1100 | 2.2200 | 1.9900 | 2.0200 | 2.0200 | 23,300 |
25 Mar 2024 | 2.2100 | 2.2100 | 2.1100 | 2.1100 | 2.1100 | 21,200 |
22 Mar 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 6,000 |
21 Mar 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 42,700 |
20 Mar 2024 | 2.1200 | 2.2500 | 2.1200 | 2.2000 | 2.2000 | 4,000 |
19 Mar 2024 | 2.1600 | 2.2500 | 2.1200 | 2.1900 | 2.1900 | 13,400 |
18 Mar 2024 | 2.2600 | 2.2600 | 2.1100 | 2.1700 | 2.1700 | 4,000 |
15 Mar 2024 | 2.1300 | 2.2400 | 2.0800 | 2.2400 | 2.2400 | 12,900 |
14 Mar 2024 | 2.2400 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 13,800 |
13 Mar 2024 | 2.2300 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 6,100 |
12 Mar 2024 | 2.2300 | 2.2900 | 2.1700 | 2.2800 | 2.2800 | 18,600 |
11 Mar 2024 | 2.1900 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 1,800 |
08 Mar 2024 | 2.3400 | 2.3400 | 2.1600 | 2.2300 | 2.2300 | 31,400 |
07 Mar 2024 | 2.2800 | 2.3500 | 2.1800 | 2.2300 | 2.2300 | 46,600 |
06 Mar 2024 | 2.0800 | 2.4800 | 2.0800 | 2.1700 | 2.1700 | 14,700 |
05 Mar 2024 | 2.1100 | 2.2000 | 2.0800 | 2.1000 | 2.1000 | 10,900 |
04 Mar 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 14,300 |
01 Mar 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 4,300 |
29 Feb 2024 | 2.1700 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 16,400 |
28 Feb 2024 | 2.2500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 12,600 |
27 Feb 2024 | 2.6000 | 2.6000 | 2.2600 | 2.3000 | 2.3000 | 26,100 |
26 Feb 2024 | 2.6000 | 2.6000 | 2.2700 | 2.3000 | 2.3000 | 39,300 |
23 Feb 2024 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 63,800 |
23 Feb 2024 | 1:5 Stock split | |||||
22 Feb 2024 | 2.4500 | 2.4500 | 2.2000 | 2.2500 | 2.2500 | 38,540 |
21 Feb 2024 | 2.6000 | 2.6500 | 2.3000 | 2.4000 | 2.4000 | 8,560 |
20 Feb 2024 | 2.6500 | 2.7000 | 2.4500 | 2.6000 | 2.6000 | 10,540 |
16 Feb 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 8,980 |
15 Feb 2024 | 2.7500 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 21,140 |
14 Feb 2024 | 2.7000 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 6,480 |
13 Feb 2024 | 2.9500 | 2.9500 | 2.4500 | 2.7000 | 2.7000 | 24,380 |
12 Feb 2024 | 3.0000 | 3.1000 | 2.7000 | 2.8000 | 2.8000 | 26,120 |
09 Feb 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7000 | 2.7000 | 12,520 |
08 Feb 2024 | 2.4500 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 16,520 |
07 Feb 2024 | 2.9500 | 3.0000 | 2.4000 | 2.6000 | 2.6000 | 24,820 |
06 Feb 2024 | 2.8000 | 3.0500 | 2.8000 | 2.8500 | 2.8500 | 22,740 |
05 Feb 2024 | 2.9500 | 3.1500 | 2.7000 | 3.0500 | 3.0500 | 35,400 |
02 Feb 2024 | 2.6500 | 3.3500 | 2.6500 | 3.0000 | 3.0000 | 241,880 |
01 Feb 2024 | 2.5500 | 2.9000 | 2.5000 | 2.8000 | 2.8000 | 271,680 |
31 Jan 2024 | 2.5000 | 3.1500 | 2.3500 | 2.9500 | 2.9500 | 4,551,040 |
30 Jan 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 780 |
29 Jan 2024 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 2,920 |
26 Jan 2024 | 2.0000 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 3,720 |
25 Jan 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 2,840 |
24 Jan 2024 | 2.0000 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 3,780 |
23 Jan 2024 | 2.2000 | 2.3000 | 2.0500 | 2.0500 | 2.0500 | 8,440 |
22 Jan 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 3,580 |
19 Jan 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 2,460 |
18 Jan 2024 | 2.4000 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 6,240 |
17 Jan 2024 | 2.3000 | 2.5000 | 2.2500 | 2.4000 | 2.4000 | 3,860 |
16 Jan 2024 | 2.4000 | 2.6500 | 2.4000 | 2.4000 | 2.4000 | 4,160 |
12 Jan 2024 | 2.2000 | 2.6500 | 2.2000 | 2.4000 | 2.4000 | 8,300 |
11 Jan 2024 | 2.1000 | 2.4500 | 2.1000 | 2.2000 | 2.2000 | 10,400 |
10 Jan 2024 | 2.6500 | 2.6500 | 2.3000 | 2.5000 | 2.5000 | 9,480 |
09 Jan 2024 | 2.2500 | 2.7500 | 2.2500 | 2.4500 | 2.4500 | 4,300 |
08 Jan 2024 | 2.5000 | 2.7000 | 2.2500 | 2.3500 | 2.3500 | 4,640 |
05 Jan 2024 | 2.2500 | 2.7000 | 2.2000 | 2.6500 | 2.6500 | 34,700 |
04 Jan 2024 | 2.2500 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 3,340 |
03 Jan 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 8,160 |
02 Jan 2024 | 2.0000 | 2.2500 | 2.0000 | 2.2000 | 2.2000 | 16,120 |
29 Dec 2023 | 2.2000 | 2.2000 | 1.9000 | 2.1500 | 2.1500 | 38,600 |
28 Dec 2023 | 2.0500 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 12,920 |
27 Dec 2023 | 1.9500 | 2.2500 | 1.9000 | 1.9500 | 1.9500 | 68,460 |
26 Dec 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 17,440 |
22 Dec 2023 | 2.1000 | 2.2500 | 1.9500 | 2.0500 | 2.0500 | 32,120 |
21 Dec 2023 | 2.5500 | 2.6500 | 2.2500 | 2.2500 | 2.2500 | 820 |
20 Dec 2023 | 2.5500 | 2.6500 | 2.4000 | 2.5000 | 2.5000 | 4,720 |
19 Dec 2023 | 2.4500 | 2.5000 | 2.3500 | 2.4500 | 2.4500 | 9,060 |
18 Dec 2023 | 2.5000 | 2.6500 | 2.3500 | 2.4000 | 2.4000 | 15,340 |
15 Dec 2023 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 5,280 |
14 Dec 2023 | 2.2000 | 2.5000 | 2.0500 | 2.3500 | 2.3500 | 4,540 |
13 Dec 2023 | 2.5000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 4,340 |
12 Dec 2023 | 2.4000 | 2.5500 | 2.3500 | 2.4500 | 2.4500 | 6,500 |
11 Dec 2023 | 2.6000 | 2.6000 | 2.2500 | 2.4000 | 2.4000 | 7,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |