Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8028 | 1.8754 | 1.8028 | 1.8694 | 1.8694 | 2,610,627 |
02 May 2024 | 1.7666 | 1.8110 | 1.7506 | 1.8096 | 1.8096 | 893,848 |
30 Apr 2024 | 1.7778 | 1.7888 | 1.7546 | 1.7670 | 1.7670 | 688,871 |
29 Apr 2024 | 1.7380 | 1.7786 | 1.7200 | 1.7782 | 1.7782 | 879,841 |
26 Apr 2024 | 1.7160 | 1.7456 | 1.7100 | 1.7256 | 1.7256 | 772,267 |
25 Apr 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7068 | 1.7068 | 889,434 |
24 Apr 2024 | 1.7684 | 1.7734 | 1.7292 | 1.7292 | 1.7292 | 1,104,805 |
23 Apr 2024 | 1.7558 | 1.7902 | 1.7430 | 1.7550 | 1.7550 | 967,155 |
22 Apr 2024 | 1.7100 | 1.7782 | 1.7032 | 1.7386 | 1.7386 | 1,995,869 |
19 Apr 2024 | 1.7500 | 1.7500 | 1.6736 | 1.7032 | 1.7032 | 3,483,401 |
18 Apr 2024 | 1.7600 | 1.8108 | 1.7300 | 1.7594 | 1.7594 | 1,666,422 |
17 Apr 2024 | 1.7664 | 1.8088 | 1.7422 | 1.7600 | 1.7600 | 2,013,854 |
16 Apr 2024 | 1.8536 | 1.8536 | 1.7630 | 1.7680 | 1.7680 | 4,321,288 |
15 Apr 2024 | 1.8824 | 1.8824 | 1.8260 | 1.8594 | 1.8594 | 2,045,243 |
12 Apr 2024 | 1.8684 | 1.8950 | 1.8400 | 1.8824 | 1.8824 | 2,354,954 |
11 Apr 2024 | 1.9600 | 1.9712 | 1.8222 | 1.8476 | 1.8476 | 8,127,700 |
10 Apr 2024 | 2.1000 | 2.1000 | 1.9536 | 1.9538 | 1.9538 | 7,152,495 |
09 Apr 2024 | 2.1420 | 2.1430 | 2.0700 | 2.0820 | 2.0820 | 3,084,265 |
08 Apr 2024 | 2.1200 | 2.1550 | 2.0115 | 2.1420 | 2.1420 | 4,928,290 |
05 Apr 2024 | 2.1190 | 2.1415 | 2.0520 | 2.0990 | 2.0990 | 3,587,228 |
04 Apr 2024 | 2.1710 | 2.1865 | 2.0820 | 2.1165 | 2.1165 | 5,259,975 |
03 Apr 2024 | 2.1660 | 2.1925 | 2.1500 | 2.1780 | 2.1780 | 3,297,486 |
02 Apr 2024 | 2.2625 | 2.3200 | 2.1620 | 2.1620 | 2.1620 | 3,019,246 |
28 Mar 2024 | 2.2000 | 2.2680 | 2.1620 | 2.2675 | 2.2675 | 4,194,679 |
27 Mar 2024 | 2.1690 | 2.1860 | 2.1300 | 2.1860 | 2.1860 | 1,858,584 |
26 Mar 2024 | 2.1545 | 2.1960 | 2.1425 | 2.1640 | 2.1640 | 2,102,105 |
25 Mar 2024 | 2.0800 | 2.1695 | 2.0770 | 2.1660 | 2.1660 | 5,543,919 |
22 Mar 2024 | 2.1550 | 2.2825 | 2.1550 | 2.2500 | 2.2500 | 1,937,615 |
21 Mar 2024 | 2.2545 | 2.2990 | 2.1475 | 2.1475 | 2.1475 | 4,560,768 |
20 Mar 2024 | 2.3680 | 2.3890 | 2.2960 | 2.3270 | 2.3270 | 2,134,461 |
19 Mar 2024 | 2.3400 | 2.4200 | 2.3110 | 2.4000 | 2.4000 | 1,803,954 |
18 Mar 2024 | 2.2160 | 2.3300 | 2.1600 | 2.3300 | 2.3300 | 1,892,348 |
15 Mar 2024 | 2.3020 | 2.3185 | 2.2250 | 2.2275 | 2.2275 | 1,880,347 |
14 Mar 2024 | 2.3720 | 2.4220 | 2.3275 | 2.3400 | 2.3400 | 1,028,431 |
13 Mar 2024 | 2.4860 | 2.4975 | 2.3635 | 2.3810 | 2.3810 | 1,561,909 |
12 Mar 2024 | 2.4425 | 2.5175 | 2.3600 | 2.3800 | 2.3800 | 2,899,011 |
11 Mar 2024 | 2.4000 | 2.5500 | 2.1600 | 2.4950 | 2.4950 | 4,335,153 |
08 Mar 2024 | 2.2238 | 2.4073 | 2.2084 | 2.4073 | 2.4073 | 3,293,814 |
07 Mar 2024 | 2.3365 | 2.3570 | 2.2451 | 2.2678 | 2.2678 | 1,357,535 |
06 Mar 2024 | 2.2605 | 2.4842 | 2.2409 | 2.3501 | 2.3501 | 3,180,699 |
05 Mar 2024 | 2.1901 | 2.2447 | 2.1896 | 2.2323 | 2.2323 | 637,576 |
04 Mar 2024 | 2.1850 | 2.2298 | 2.1811 | 2.2029 | 2.2029 | 512,456 |
01 Mar 2024 | 2.5980 | 2.6280 | 2.5485 | 2.5775 | 2.5775 | 660,082 |
29 Feb 2024 | 2.5790 | 2.6155 | 2.5720 | 2.5995 | 2.5995 | 527,946 |
28 Feb 2024 | 2.5790 | 2.5915 | 2.5465 | 2.5775 | 2.5775 | 308,416 |
27 Feb 2024 | 2.5375 | 2.5900 | 2.5280 | 2.5800 | 2.5800 | 501,136 |
26 Feb 2024 | 2.5215 | 2.5615 | 2.4835 | 2.5460 | 2.5460 | 606,548 |
23 Feb 2024 | 2.4320 | 2.5490 | 2.4320 | 2.5380 | 2.5380 | 890,212 |
22 Feb 2024 | 2.4640 | 2.4650 | 2.3740 | 2.4430 | 2.4430 | 398,568 |
21 Feb 2024 | 2.4810 | 2.5155 | 2.4060 | 2.4180 | 2.4180 | 363,975 |
20 Feb 2024 | 2.4800 | 2.5270 | 2.4435 | 2.4850 | 2.4850 | 382,196 |
19 Feb 2024 | 2.4700 | 2.4800 | 2.4180 | 2.4600 | 2.4600 | 615,515 |
16 Feb 2024 | 2.4905 | 2.5095 | 2.4660 | 2.4810 | 2.4810 | 217,750 |
15 Feb 2024 | 2.4705 | 2.5020 | 2.4580 | 2.5000 | 2.5000 | 683,868 |
14 Feb 2024 | 2.4405 | 2.4785 | 2.4330 | 2.4785 | 2.4785 | 281,859 |
13 Feb 2024 | 2.4375 | 2.4660 | 2.4085 | 2.4580 | 2.4580 | 466,513 |
12 Feb 2024 | 2.4300 | 2.4835 | 2.4275 | 2.4560 | 2.4560 | 306,122 |
09 Feb 2024 | 2.4360 | 2.4600 | 2.4080 | 2.4395 | 2.4395 | 378,364 |
08 Feb 2024 | 2.4120 | 2.4765 | 2.4120 | 2.4400 | 2.4400 | 370,359 |
07 Feb 2024 | 2.4540 | 2.4990 | 2.3995 | 2.3995 | 2.3995 | 945,160 |
06 Feb 2024 | 2.3725 | 2.6000 | 2.3540 | 2.4485 | 2.4485 | 1,702,700 |
05 Feb 2024 | 2.3440 | 2.4045 | 2.2880 | 2.3770 | 2.3770 | 1,499,662 |
02 Feb 2024 | 2.2950 | 2.3780 | 2.2880 | 2.3355 | 2.3355 | 754,030 |
01 Feb 2024 | 2.2410 | 2.3195 | 2.2350 | 2.2985 | 2.2985 | 1,155,967 |
31 Jan 2024 | 2.2130 | 2.2800 | 2.2005 | 2.2500 | 2.2500 | 619,748 |
30 Jan 2024 | 2.2295 | 2.2295 | 2.1900 | 2.2175 | 2.2175 | 535,199 |
29 Jan 2024 | 2.2335 | 2.2485 | 2.1880 | 2.2100 | 2.2100 | 508,016 |
26 Jan 2024 | 2.2100 | 2.2795 | 2.2015 | 2.2340 | 2.2340 | 1,304,353 |
25 Jan 2024 | 2.3390 | 2.3390 | 2.1900 | 2.1905 | 2.1905 | 2,106,782 |
24 Jan 2024 | 2.4500 | 2.4775 | 2.3420 | 2.3420 | 2.3420 | 1,160,762 |
23 Jan 2024 | 2.4020 | 2.4385 | 2.4000 | 2.4385 | 2.4385 | 628,902 |
22 Jan 2024 | 2.3845 | 2.5100 | 2.3845 | 2.3940 | 2.3940 | 1,156,977 |
22 Jan 2024 | 1:10 Stock split | |||||
19 Jan 2024 | 2.5260 | 2.5700 | 2.5120 | 2.5440 | 2.5440 | 666,640 |
18 Jan 2024 | 2.4940 | 2.5880 | 2.4940 | 2.5240 | 2.5240 | 553,430 |
17 Jan 2024 | 2.4860 | 2.5260 | 2.4860 | 2.5000 | 2.5000 | 241,687 |
16 Jan 2024 | 2.4980 | 2.5100 | 2.4880 | 2.4920 | 2.4920 | 169,209 |
15 Jan 2024 | 2.5060 | 2.5160 | 2.5000 | 2.5000 | 2.5000 | 291,208 |
12 Jan 2024 | 2.5120 | 2.5220 | 2.4900 | 2.5080 | 2.5080 | 344,258 |
11 Jan 2024 | 2.5380 | 2.5380 | 2.4940 | 2.4980 | 2.4980 | 477,134 |
10 Jan 2024 | 2.5400 | 2.5420 | 2.5060 | 2.5280 | 2.5280 | 261,159 |
09 Jan 2024 | 2.5420 | 2.5480 | 2.5260 | 2.5260 | 2.5260 | 233,999 |
08 Jan 2024 | 2.5300 | 2.5480 | 2.5220 | 2.5480 | 2.5480 | 205,408 |
05 Jan 2024 | 2.5700 | 2.5880 | 2.5380 | 2.5380 | 2.5380 | 282,013 |
04 Jan 2024 | 2.5520 | 2.5740 | 2.5400 | 2.5680 | 2.5680 | 249,508 |
03 Jan 2024 | 2.5860 | 2.5940 | 2.5520 | 2.5720 | 2.5720 | 225,855 |
02 Jan 2024 | 2.6080 | 2.6140 | 2.5800 | 2.5800 | 2.5800 | 331,600 |
29 Dec 2023 | 2.6000 | 2.6200 | 2.5720 | 2.5720 | 2.5720 | 353,812 |
28 Dec 2023 | 2.6660 | 2.6660 | 2.6000 | 2.6000 | 2.6000 | 557,538 |
27 Dec 2023 | 2.5960 | 2.6600 | 2.5880 | 2.6480 | 2.6480 | 748,393 |
22 Dec 2023 | 2.6740 | 2.6880 | 2.5580 | 2.5800 | 2.5800 | 1,411,852 |
21 Dec 2023 | 2.5120 | 2.9000 | 2.4980 | 2.6360 | 2.6360 | 4,131,444 |
20 Dec 2023 | 2.5000 | 2.5300 | 2.4860 | 2.5000 | 2.5000 | 570,903 |
19 Dec 2023 | 2.4900 | 2.5180 | 2.4880 | 2.4880 | 2.4880 | 267,595 |
18 Dec 2023 | 2.5040 | 2.5140 | 2.4860 | 2.5000 | 2.5000 | 206,754 |
15 Dec 2023 | 2.4860 | 2.5080 | 2.4840 | 2.5060 | 2.5060 | 304,474 |
14 Dec 2023 | 2.4920 | 2.5100 | 2.4820 | 2.4840 | 2.4840 | 428,034 |
13 Dec 2023 | 2.5140 | 2.5140 | 2.4900 | 2.4900 | 2.4900 | 128,528 |
12 Dec 2023 | 2.5200 | 2.5200 | 2.4880 | 2.5000 | 2.5000 | 317,539 |
11 Dec 2023 | 2.5140 | 2.5200 | 2.4940 | 2.4980 | 2.4980 | 293,564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |