Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.0000 | 0.0000 | 0.0000 | 3.1593 | 3.1593 | 44,164 |
29 Nov 2023 | 3.1910 | 3.2100 | 3.1800 | 3.1940 | 3.1940 | 26,906 |
28 Nov 2023 | 3.0890 | 3.1660 | 3.0890 | 3.1660 | 3.1660 | 14,704 |
27 Nov 2023 | 3.1455 | 3.2000 | 3.1305 | 3.1305 | 3.1305 | 29,761 |
24 Nov 2023 | 3.1480 | 3.2305 | 3.0805 | 3.1460 | 3.1460 | 378,597 |
23 Nov 2023 | 2.8910 | 3.0955 | 2.8910 | 3.0355 | 3.0355 | 134,533 |
22 Nov 2023 | 2.8650 | 2.8895 | 2.8480 | 2.8875 | 2.8875 | 12,943 |
21 Nov 2023 | 2.9185 | 2.9210 | 2.8500 | 2.8500 | 2.8500 | 31,537 |
20 Nov 2023 | 2.9200 | 2.9210 | 2.8705 | 2.8705 | 2.8705 | 9,914 |
17 Nov 2023 | 2.8750 | 2.9580 | 2.8750 | 2.9125 | 2.9125 | 13,222 |
16 Nov 2023 | 2.9160 | 2.9270 | 2.8500 | 2.8505 | 2.8505 | 18,261 |
15 Nov 2023 | 2.8100 | 2.9460 | 2.8100 | 2.9160 | 2.9160 | 10,368 |
14 Nov 2023 | 2.7660 | 2.8570 | 2.7340 | 2.8440 | 2.8440 | 18,704 |
13 Nov 2023 | 2.7675 | 2.7890 | 2.7380 | 2.7460 | 2.7460 | 24,750 |
10 Nov 2023 | 2.8025 | 2.8385 | 2.7880 | 2.7920 | 2.7920 | 5,796 |
09 Nov 2023 | 2.6505 | 2.9135 | 2.6500 | 2.8605 | 2.8605 | 56,189 |
08 Nov 2023 | 2.6680 | 2.6800 | 2.6355 | 2.6575 | 2.6575 | 14,994 |
07 Nov 2023 | 2.6185 | 2.7295 | 2.6180 | 2.7160 | 2.7160 | 262,741 |
06 Nov 2023 | 2.7000 | 2.7280 | 2.6520 | 2.6520 | 2.6520 | 42,060 |
03 Nov 2023 | 2.6000 | 2.7050 | 2.5985 | 2.6970 | 2.6970 | 29,885 |
02 Nov 2023 | 2.4760 | 2.6200 | 2.4760 | 2.5965 | 2.5965 | 33,900 |
01 Nov 2023 | 2.4790 | 2.4925 | 2.4425 | 2.4750 | 2.4750 | 17,315 |
31 Oct 2023 | 2.4295 | 2.5010 | 2.4295 | 2.5010 | 2.5010 | 25,915 |
30 Oct 2023 | 2.4570 | 2.5000 | 2.4150 | 2.4150 | 2.4150 | 11,611 |
27 Oct 2023 | 2.4705 | 2.4835 | 2.4000 | 2.4385 | 2.4385 | 66,885 |
26 Oct 2023 | 2.5895 | 2.5895 | 2.4855 | 2.4855 | 2.4855 | 8,831 |
25 Oct 2023 | 2.5830 | 2.5850 | 2.4685 | 2.5455 | 2.5455 | 74,497 |
24 Oct 2023 | 2.6960 | 2.7065 | 2.5780 | 2.6630 | 2.6630 | 31,627 |
23 Oct 2023 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | - |
23 Oct 2023 | 1:5 Stock split | |||||
20 Oct 2023 | 2.8600 | 2.8600 | 2.8000 | 6.0450 | 6.0450 | 15,483 |
19 Oct 2023 | 2.8400 | 2.8950 | 2.8300 | 6.0450 | 6.0450 | 4,833 |
18 Oct 2023 | 2.9000 | 2.9200 | 2.8200 | 6.0450 | 6.0450 | 9,402 |
17 Oct 2023 | 2.7700 | 2.9000 | 2.7700 | 6.0450 | 6.0450 | 21,150 |
16 Oct 2023 | 2.8800 | 2.8800 | 2.8300 | 6.0450 | 6.0450 | 2,096 |
13 Oct 2023 | 2.9125 | 2.9150 | 2.7950 | 6.0450 | 6.0450 | 19,454 |
12 Oct 2023 | 2.9200 | 2.9300 | 2.8825 | 6.0450 | 6.0450 | 301 |
11 Oct 2023 | 2.8725 | 2.9175 | 2.8725 | 6.0450 | 6.0450 | 13,628 |
10 Oct 2023 | 2.7975 | 2.8825 | 2.7725 | 6.0450 | 6.0450 | 3,841 |
09 Oct 2023 | 2.8450 | 2.8450 | 2.7400 | 6.0450 | 6.0450 | 1,514 |
06 Oct 2023 | 2.7200 | 2.8150 | 2.7200 | 6.0450 | 6.0450 | 27,694 |
05 Oct 2023 | 2.7800 | 2.7900 | 2.7600 | 6.0450 | 6.0450 | 30,155 |
04 Oct 2023 | 2.8225 | 2.8225 | 2.7500 | 6.0450 | 6.0450 | 28,873 |
03 Oct 2023 | 2.8525 | 2.8650 | 2.7850 | 6.0450 | 6.0450 | 35,475 |
02 Oct 2023 | 3.0350 | 3.0350 | 2.8900 | 6.0450 | 6.0450 | 10,832 |
29 Sept 2023 | 2.9700 | 3.0025 | 2.9675 | 6.0450 | 6.0450 | 2,335 |
28 Sept 2023 | 2.9500 | 2.9750 | 2.9475 | 6.0450 | 6.0450 | 8,343 |
27 Sept 2023 | 2.9975 | 3.0000 | 2.9425 | 6.0450 | 6.0450 | 4,523 |
26 Sept 2023 | 2.9750 | 3.0025 | 2.9500 | 6.0450 | 6.0450 | 1,355 |
25 Sept 2023 | 3.0475 | 3.0475 | 2.9450 | 6.0450 | 6.0450 | 8,939 |
22 Sept 2023 | 3.0675 | 3.0900 | 3.0500 | 6.0450 | 6.0450 | 5,697 |
21 Sept 2023 | 3.0325 | 3.0675 | 3.0300 | 6.0450 | 6.0450 | 4,161 |
20 Sept 2023 | 3.0200 | 3.1000 | 3.0200 | 6.0450 | 6.0450 | 21,489 |
19 Sept 2023 | 2.9100 | 3.0075 | 2.9100 | 6.0450 | 6.0450 | 61,203 |
18 Sept 2023 | 3.0875 | 3.0875 | 2.9350 | 6.0450 | 6.0450 | 19,875 |
15 Sept 2023 | 3.0800 | 3.1500 | 3.0425 | 6.0450 | 6.0450 | 124,179 |
14 Sept 2023 | 3.0875 | 3.0975 | 3.0525 | 6.0450 | 6.0450 | 48,797 |
13 Sept 2023 | 3.1850 | 3.1875 | 3.1300 | 6.0450 | 6.0450 | 24,604 |
12 Sept 2023 | 3.2925 | 3.2950 | 3.2075 | 6.0450 | 6.0450 | 54,676 |
11 Sept 2023 | 3.2300 | 3.3000 | 3.2300 | 6.0450 | 6.0450 | 45,605 |
08 Sept 2023 | 3.2200 | 3.2300 | 3.1800 | 6.0450 | 6.0450 | 6,268 |
07 Sept 2023 | 3.2300 | 3.2350 | 3.2100 | 6.0450 | 6.0450 | 3,668 |
06 Sept 2023 | 3.2700 | 3.2725 | 3.2250 | 6.0450 | 6.0450 | 13,943 |
05 Sept 2023 | 3.2725 | 3.2800 | 3.2400 | 6.0450 | 6.0450 | 22,867 |
04 Sept 2023 | 3.2950 | 3.3100 | 3.2750 | 6.0450 | 6.0450 | 10,290 |
01 Sept 2023 | 3.3175 | 3.3175 | 3.2850 | 6.0450 | 6.0450 | 21,886 |
31 Aug 2023 | 3.3025 | 3.3400 | 3.3025 | 6.0450 | 6.0450 | 5,375 |
30 Aug 2023 | 3.3250 | 3.4000 | 3.3075 | 6.0450 | 6.0450 | 23,405 |
29 Aug 2023 | 3.3200 | 3.3225 | 3.2975 | 6.0450 | 6.0450 | 3,211 |
25 Aug 2023 | 3.3225 | 3.3350 | 3.2875 | 6.0450 | 6.0450 | 2,463 |
24 Aug 2023 | 3.3625 | 3.3650 | 3.3075 | 6.0450 | 6.0450 | 10,602 |
23 Aug 2023 | 3.3500 | 3.3850 | 3.3350 | 6.0450 | 6.0450 | 25,669 |
22 Aug 2023 | 3.3425 | 3.3625 | 3.3300 | 6.0450 | 6.0450 | 13,509 |
21 Aug 2023 | 3.3750 | 3.3850 | 3.3700 | 6.0450 | 6.0450 | 16,958 |
18 Aug 2023 | 3.3900 | 3.3975 | 3.3600 | 6.0450 | 6.0450 | 21,325 |
17 Aug 2023 | 3.4525 | 3.4550 | 3.4100 | 6.0450 | 6.0450 | 11,401 |
16 Aug 2023 | 3.4500 | 3.4850 | 3.4125 | 6.0450 | 6.0450 | 26,349 |
15 Aug 2023 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | - |
14 Aug 2023 | 3.4800 | 3.4850 | 3.4450 | 6.0450 | 6.0450 | 21,265 |
11 Aug 2023 | 3.5050 | 3.5175 | 3.4575 | 6.0450 | 6.0450 | 9,347 |
10 Aug 2023 | 3.5175 | 3.5325 | 3.4975 | 6.0450 | 6.0450 | 1,583 |
09 Aug 2023 | 3.5250 | 3.5250 | 3.4900 | 6.0450 | 6.0450 | 8,658 |
08 Aug 2023 | 3.4750 | 3.4950 | 3.4600 | 6.0450 | 6.0450 | 11,547 |
07 Aug 2023 | 3.5825 | 3.6000 | 3.5125 | 6.0450 | 6.0450 | 9,859 |
04 Aug 2023 | 3.5475 | 3.5900 | 3.5350 | 6.0450 | 6.0450 | 13,698 |
03 Aug 2023 | 3.4825 | 3.5375 | 3.4700 | 6.0450 | 6.0450 | 5,612 |
02 Aug 2023 | 3.4400 | 3.5675 | 3.4300 | 6.0450 | 6.0450 | 53,108 |
01 Aug 2023 | 3.4850 | 3.4850 | 3.4250 | 6.0450 | 6.0450 | 11,041 |
31 Jul 2023 | 3.4600 | 3.5350 | 3.4125 | 6.0450 | 6.0450 | 46,230 |
28 Jul 2023 | 3.3950 | 3.4450 | 3.3700 | 6.0450 | 6.0450 | 28,304 |
27 Jul 2023 | 3.3475 | 3.4150 | 3.3200 | 6.0450 | 6.0450 | 25,973 |
26 Jul 2023 | 3.2975 | 3.3600 | 3.2850 | 6.0450 | 6.0450 | 31,362 |
25 Jul 2023 | 3.3100 | 3.4275 | 3.2850 | 6.0450 | 6.0450 | 88,798 |
24 Jul 2023 | 3.3000 | 3.3750 | 3.2525 | 6.0450 | 6.0450 | 98,572 |
24 Jul 2023 | 0.05 Dividend | |||||
21 Jul 2023 | 3.5625 | 3.6250 | 3.5525 | 6.0450 | 5.9950 | 27,384 |
20 Jul 2023 | 3.6400 | 3.6425 | 3.5775 | 6.0450 | 5.9950 | 65,683 |
19 Jul 2023 | 3.6725 | 3.6725 | 3.6100 | 6.0450 | 5.9950 | 13,406 |
18 Jul 2023 | 3.6050 | 3.6550 | 3.5900 | 6.0450 | 5.9950 | 32,439 |
17 Jul 2023 | 3.6925 | 3.7175 | 3.6250 | 6.0450 | 5.9950 | 29,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |