Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.7782 | 1.7802 | 1.7566 | 1.7680 | 1.7680 | 4,161 |
29 Apr 2024 | 1.7230 | 1.7726 | 1.7200 | 1.7680 | 1.7680 | 62,436 |
26 Apr 2024 | 1.7040 | 1.7266 | 1.7240 | 1.7410 | 1.7410 | 102 |
25 Apr 2024 | 1.7430 | 1.7338 | 1.6836 | 1.7060 | 1.7060 | 5,188 |
24 Apr 2024 | 1.7740 | 1.7640 | 1.7298 | 1.7330 | 1.7330 | 14,524 |
23 Apr 2024 | 1.7550 | 1.7818 | 1.7478 | 1.7720 | 1.7720 | 10,654 |
22 Apr 2024 | 1.7290 | 1.7804 | 1.7076 | 1.7570 | 1.7570 | 29,500 |
19 Apr 2024 | 1.7490 | 1.7436 | 1.6686 | 1.7080 | 1.7080 | 176,073 |
18 Apr 2024 | 1.7740 | 1.7700 | 1.7264 | 1.7450 | 1.7450 | 80,045 |
17 Apr 2024 | 1.7800 | 1.8050 | 1.7488 | 1.7740 | 1.7740 | 58,478 |
16 Apr 2024 | 1.8700 | 1.8514 | 1.7000 | 1.7660 | 1.7660 | 295,955 |
15 Apr 2024 | 1.8760 | 1.8824 | 1.8302 | 1.8480 | 1.8480 | 48,494 |
12 Apr 2024 | 1.8560 | 1.8860 | 1.8402 | 1.8810 | 1.8810 | 144,973 |
11 Apr 2024 | 1.9720 | 1.9672 | 1.8220 | 1.8600 | 1.8600 | 839,626 |
10 Apr 2024 | 2.0750 | 2.0820 | 1.9538 | 1.9610 | 1.9610 | 358,264 |
09 Apr 2024 | 2.0850 | 2.1415 | 2.0710 | 2.0700 | 2.0700 | 42,564 |
08 Apr 2024 | 2.1025 | 2.1448 | 2.0195 | 2.1375 | 2.1375 | 55,214 |
05 Apr 2024 | 2.1225 | 2.1355 | 2.0530 | 2.1075 | 2.1075 | 123,606 |
04 Apr 2024 | 2.1675 | 2.1865 | 2.0820 | 2.1025 | 2.1025 | 228,254 |
03 Apr 2024 | 2.1675 | 2.1920 | 2.1500 | 2.1625 | 2.1625 | 98,261 |
02 Apr 2024 | 2.2600 | 2.3080 | 2.1750 | 2.1725 | 2.1725 | 15,992 |
28 Mar 2024 | 2.1925 | 2.2680 | 2.1605 | 2.2400 | 2.2400 | 153,957 |
27 Mar 2024 | 2.1625 | 2.1710 | 2.1290 | 2.1575 | 2.1575 | 33,375 |
26 Mar 2024 | 2.1575 | 2.1950 | 2.1415 | 2.1725 | 2.1725 | 76,044 |
25 Mar 2024 | 2.0800 | 2.1680 | 2.0770 | 2.1425 | 2.1425 | 112,902 |
22 Mar 2024 | 2.1475 | 2.2770 | 2.1670 | 2.2450 | 2.2450 | 284,559 |
21 Mar 2024 | 2.2650 | 2.2725 | 2.1500 | 2.1525 | 2.1525 | 425,272 |
20 Mar 2024 | 2.3825 | 2.3760 | 2.2995 | 2.2950 | 2.2950 | 60,375 |
19 Mar 2024 | 2.2700 | 2.4195 | 2.3600 | 2.3875 | 2.3875 | 56,907 |
18 Mar 2024 | 2.2250 | 2.3080 | 2.1710 | 2.3075 | 2.3075 | 42,225 |
15 Mar 2024 | 2.3575 | 2.3635 | 2.2320 | 2.2300 | 2.2300 | 80,005 |
14 Mar 2024 | 2.3775 | 2.4200 | 2.3315 | 2.3575 | 2.3575 | 34,879 |
13 Mar 2024 | 2.3775 | 2.4905 | 2.3700 | 2.3825 | 2.3825 | 122,644 |
12 Mar 2024 | 2.4250 | 2.5125 | 2.3650 | 2.3875 | 2.3875 | 206,493 |
11 Mar 2024 | 2.4200 | 2.5210 | 2.1720 | 2.4650 | 2.4650 | 438,892 |
08 Mar 2024 | 2.2757 | 2.4189 | 2.2030 | 2.3423 | 2.3423 | 406,721 |
07 Mar 2024 | 2.3595 | 2.3694 | 2.2584 | 2.2757 | 2.2757 | 133,253 |
06 Mar 2024 | 2.2541 | 2.4895 | 2.2584 | 2.3595 | 2.3595 | 398,175 |
05 Mar 2024 | 2.2219 | 2.2658 | 2.2081 | 2.2498 | 2.2498 | 2,080 |
04 Mar 2024 | 2.2047 | 2.2498 | 2.1974 | 2.2305 | 2.2305 | 48,252 |
01 Mar 2024 | 2.5825 | 2.6230 | 2.5680 | 2.5725 | 2.5725 | 652 |
29 Feb 2024 | 2.5675 | 2.6040 | 2.5620 | 2.6100 | 2.6100 | 9,987 |
28 Feb 2024 | 2.5725 | 2.5905 | 2.5485 | 2.5725 | 2.5725 | 12,109 |
27 Feb 2024 | 2.5525 | 2.5865 | 2.5318 | 2.5625 | 2.5625 | 62,275 |
26 Feb 2024 | 2.5025 | 2.5610 | 2.4800 | 2.5475 | 2.5475 | 20,123 |
23 Feb 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
22 Feb 2024 | 2.4450 | 2.4588 | 2.4268 | 2.4550 | 2.4550 | 340 |
21 Feb 2024 | 2.5025 | 2.4965 | 2.4100 | 2.4100 | 2.4100 | 10,808 |
20 Feb 2024 | 2.4550 | 2.5200 | 2.4300 | 2.4850 | 2.4850 | 32,773 |
19 Feb 2024 | 2.4850 | 2.4765 | 2.4215 | 2.4500 | 2.4500 | 32,843 |
16 Feb 2024 | 2.4800 | 2.5100 | 2.4675 | 2.4950 | 2.4950 | 5,742 |
15 Feb 2024 | 2.4600 | 2.5000 | 2.4605 | 2.4950 | 2.4950 | 352 |
14 Feb 2024 | 2.4600 | 2.4690 | 2.4355 | 2.4700 | 2.4700 | 3,884 |
13 Feb 2024 | 2.4700 | 2.4455 | 2.4075 | 2.4300 | 2.4300 | 3,272 |
12 Feb 2024 | 2.4200 | 2.4850 | 2.4250 | 2.4750 | 2.4750 | 5,627 |
09 Feb 2024 | 2.4600 | 2.4550 | 2.4200 | 2.4450 | 2.4450 | 21,801 |
08 Feb 2024 | 2.3825 | 2.4710 | 2.4155 | 2.4550 | 2.4550 | 24,374 |
07 Feb 2024 | 2.4600 | 2.4960 | 2.4115 | 2.4350 | 2.4350 | 234,205 |
06 Feb 2024 | 2.3625 | 2.5490 | 2.3530 | 2.4600 | 2.4600 | 95,100 |
05 Feb 2024 | 2.3325 | 2.4085 | 2.2950 | 2.3875 | 2.3875 | 329,472 |
02 Feb 2024 | 2.2950 | 2.3750 | 2.2830 | 2.3525 | 2.3525 | 142,968 |
01 Feb 2024 | 2.2550 | 2.3195 | 2.2360 | 2.2950 | 2.2950 | 30,064 |
31 Jan 2024 | 2.2150 | 2.2850 | 2.1980 | 2.2600 | 2.2600 | 15,196 |
30 Jan 2024 | 2.2100 | 2.2320 | 2.1635 | 2.2100 | 2.2100 | 48,414 |
29 Jan 2024 | 2.2350 | 2.2450 | 2.1820 | 2.2100 | 2.2100 | 107,701 |
26 Jan 2024 | 2.2100 | 2.2800 | 2.2020 | 2.2500 | 2.2500 | 214,509 |
25 Jan 2024 | 2.3300 | 2.3440 | 2.1900 | 2.2100 | 2.2100 | 512,119 |
24 Jan 2024 | 2.4250 | 2.5460 | 2.3465 | 2.3733 | 2.3733 | 260,427 |
23 Jan 2024 | 2.4090 | 2.4290 | 2.3570 | 2.4148 | 2.4148 | 23,632 |
22 Jan 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | - |
22 Jan 2024 | 1:10 Stock split | |||||
19 Jan 2024 | 2.5460 | 2.5700 | 2.5120 | 2.5220 | 2.5220 | 147,812 |
18 Jan 2024 | 2.5080 | 2.5880 | 2.4940 | 2.5520 | 2.5520 | 170,462 |
17 Jan 2024 | 2.5040 | 2.5160 | 2.4840 | 2.4920 | 2.4920 | 58,836 |
16 Jan 2024 | 2.4960 | 2.5080 | 2.4860 | 2.4980 | 2.4980 | 53,590 |
15 Jan 2024 | 2.5120 | 2.5160 | 2.5000 | 2.5000 | 2.5000 | 25,534 |
12 Jan 2024 | 2.5120 | 2.5200 | 2.4900 | 2.5120 | 2.5120 | 33,180 |
11 Jan 2024 | 2.5340 | 2.5360 | 2.4940 | 2.5260 | 2.5260 | 63,107 |
10 Jan 2024 | 2.5360 | 2.5420 | 2.5060 | 2.5340 | 2.5340 | 58,688 |
09 Jan 2024 | 2.5340 | 2.5560 | 2.5200 | 2.5500 | 2.5500 | 49,627 |
08 Jan 2024 | 2.5560 | 2.5460 | 2.5240 | 2.5380 | 2.5380 | 83,054 |
05 Jan 2024 | 2.5680 | 2.5720 | 2.5400 | 2.5680 | 2.5680 | 54,242 |
04 Jan 2024 | 2.5720 | 2.5720 | 2.5440 | 2.5640 | 2.5640 | 72,968 |
03 Jan 2024 | 2.5900 | 2.5980 | 2.5520 | 2.5820 | 2.5820 | 62,937 |
02 Jan 2024 | 2.5900 | 2.6130 | 2.5780 | 2.5920 | 2.5920 | 77,260 |
29 Dec 2023 | 2.6200 | 2.6200 | 2.5660 | 2.5920 | 2.5920 | 140,873 |
28 Dec 2023 | 2.6300 | 2.6620 | 2.5980 | 2.6460 | 2.6460 | 202,367 |
27 Dec 2023 | 2.6020 | 2.6520 | 2.5820 | 2.6060 | 2.6060 | 164,446 |
22 Dec 2023 | 2.6560 | 2.7240 | 2.5560 | 2.6120 | 2.6120 | 807,389 |
21 Dec 2023 | 2.5120 | 2.9000 | 2.4820 | 2.6740 | 2.6740 | 1,633,967 |
20 Dec 2023 | 2.5000 | 2.5240 | 2.4800 | 2.4940 | 2.4940 | 47,874 |
19 Dec 2023 | 2.4960 | 2.5160 | 2.4860 | 2.5020 | 2.5020 | 85,274 |
18 Dec 2023 | 2.5080 | 2.5080 | 2.4880 | 2.4940 | 2.4940 | 4,933 |
15 Dec 2023 | 2.4920 | 2.5080 | 2.4800 | 2.4920 | 2.4920 | 487 |
14 Dec 2023 | 2.4900 | 2.5140 | 2.4700 | 2.5060 | 2.5060 | 1,397 |
13 Dec 2023 | 2.5020 | 2.5160 | 2.4860 | 2.5040 | 2.5040 | 416 |
12 Dec 2023 | 2.4960 | 2.5700 | 2.4820 | 2.4880 | 2.4880 | 9,459 |
11 Dec 2023 | 2.5060 | 2.5340 | 2.4840 | 2.5060 | 2.5060 | 4,470 |
08 Dec 2023 | 2.4940 | 2.5120 | 2.4800 | 2.4960 | 2.4960 | 242 |
07 Dec 2023 | 2.4940 | 2.4980 | 2.4680 | 2.4860 | 2.4860 | 2,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |