Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.870 | 1.880 | 1.830 | 1.880 | 1.880 | 131,600 |
02 May 2024 | 1.860 | 1.880 | 1.800 | 1.870 | 1.870 | 175,600 |
30 Apr 2024 | 1.800 | 1.820 | 1.740 | 1.820 | 1.820 | 9,000 |
29 Apr 2024 | 1.840 | 1.850 | 1.820 | 1.820 | 1.820 | 68,000 |
26 Apr 2024 | 1.740 | 1.780 | 1.780 | 1.790 | 1.790 | 9,500 |
25 Apr 2024 | 1.710 | 1.770 | 1.710 | 1.740 | 1.740 | 53,800 |
24 Apr 2024 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 38,200 |
23 Apr 2024 | 1.720 | 1.770 | 1.690 | 1.710 | 1.710 | 158,000 |
22 Apr 2024 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 31,000 |
19 Apr 2024 | 1.840 | 1.840 | 1.720 | 1.770 | 1.770 | 60,000 |
18 Apr 2024 | 1.830 | 1.830 | 1.750 | 1.820 | 1.820 | 30,000 |
17 Apr 2024 | 1.760 | 1.790 | 1.730 | 1.780 | 1.780 | 72,000 |
16 Apr 2024 | 1.900 | 1.930 | 1.780 | 1.840 | 1.840 | 139,800 |
15 Apr 2024 | 1.820 | 1.890 | 1.820 | 1.870 | 1.870 | 1,148,200 |
12 Apr 2024 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 14,800 |
11 Apr 2024 | 1.890 | 1.890 | 1.830 | 1.880 | 1.880 | 67,000 |
10 Apr 2024 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 48,000 |
09 Apr 2024 | 1.880 | 1.880 | 1.810 | 1.880 | 1.880 | 84,400 |
08 Apr 2024 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 247,000 |
05 Apr 2024 | 1.780 | 1.850 | 1.740 | 1.850 | 1.850 | 25,000 |
03 Apr 2024 | 1.850 | 1.820 | 1.730 | 1.800 | 1.800 | 200,200 |
02 Apr 2024 | 1.870 | 1.920 | 1.850 | 1.910 | 1.910 | 38,000 |
28 Mar 2024 | 1.890 | 1.940 | 1.800 | 1.940 | 1.940 | 94,000 |
27 Mar 2024 | 1.690 | 1.890 | 1.690 | 1.880 | 1.880 | 75,800 |
26 Mar 2024 | 1.900 | 1.920 | 1.850 | 1.910 | 1.910 | 16,200 |
25 Mar 2024 | 1.900 | 1.950 | 1.870 | 1.950 | 1.950 | 18,400 |
22 Mar 2024 | 1.990 | 1.990 | 1.860 | 1.950 | 1.950 | 19,000 |
21 Mar 2024 | 1.950 | 1.980 | 1.900 | 1.980 | 1.980 | 40,200 |
20 Mar 2024 | 1.970 | 1.970 | 1.900 | 1.950 | 1.950 | 41,000 |
19 Mar 2024 | 1.880 | 1.970 | 1.840 | 1.950 | 1.950 | 164,000 |
18 Mar 2024 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 18,000 |
15 Mar 2024 | 1.980 | 2.000 | 1.960 | 1.990 | 1.990 | 34,400 |
14 Mar 2024 | 1.990 | 1.990 | 1.950 | 1.990 | 1.990 | 43,000 |
13 Mar 2024 | 2.020 | 2.090 | 2.000 | 2.040 | 2.040 | 63,000 |
12 Mar 2024 | 2.010 | 2.020 | 1.930 | 2.020 | 2.020 | 200,800 |
11 Mar 2024 | 2.120 | 2.130 | 1.860 | 1.970 | 1.970 | 137,000 |
08 Mar 2024 | 2.030 | 2.030 | 1.880 | 1.950 | 1.950 | 70,400 |
07 Mar 2024 | 2.040 | 2.040 | 1.870 | 2.020 | 2.020 | 110,000 |
06 Mar 2024 | 2.110 | 2.110 | 2.000 | 2.020 | 2.020 | 75,000 |
05 Mar 2024 | 2.060 | 2.070 | 2.040 | 2.070 | 2.070 | 13,400 |
04 Mar 2024 | 2.060 | 2.080 | 2.020 | 2.080 | 2.080 | 22,800 |
01 Mar 2024 | 2.110 | 2.110 | 2.060 | 2.100 | 2.100 | 39,000 |
29 Feb 2024 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 31,400 |
28 Feb 2024 | 2.240 | 2.240 | 2.100 | 2.100 | 2.100 | 23,400 |
27 Feb 2024 | 2.240 | 2.310 | 2.110 | 2.230 | 2.230 | 37,000 |
26 Feb 2024 | 2.060 | 2.110 | 2.060 | 2.100 | 2.100 | 19,200 |
23 Feb 2024 | 2.110 | 2.240 | 2.100 | 2.120 | 2.120 | 62,600 |
22 Feb 2024 | 2.110 | 2.160 | 2.030 | 2.110 | 2.110 | 99,200 |
21 Feb 2024 | 2.020 | 2.140 | 2.020 | 2.110 | 2.110 | 123,000 |
20 Feb 2024 | 2.110 | 2.150 | 2.010 | 2.090 | 2.090 | 31,200 |
20 Feb 2024 | 1:10 Stock split | |||||
19 Feb 2024 | 2.160 | 2.220 | 2.160 | 2.190 | 2.190 | 159,800 |
16 Feb 2024 | 2.190 | 2.280 | 2.180 | 2.260 | 2.260 | 58,600 |
15 Feb 2024 | 2.250 | 2.260 | 2.110 | 2.190 | 2.190 | 36,400 |
14 Feb 2024 | 2.320 | 2.320 | 2.000 | 2.260 | 2.260 | 67,800 |
09 Feb 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | - |
08 Feb 2024 | 2.280 | 2.330 | 2.220 | 2.320 | 2.320 | 11,800 |
08 Feb 2024 | 1:10 Stock split | |||||
07 Feb 2024 | 2.320 | 2.320 | 2.160 | 2.210 | 2.210 | 8,800 |
06 Feb 2024 | 2.200 | 2.340 | 2.100 | 2.330 | 2.330 | 139,000 |
05 Feb 2024 | 2.270 | 2.300 | 2.190 | 2.200 | 2.200 | 58,000 |
02 Feb 2024 | 2.400 | 2.400 | 2.300 | 2.300 | 2.300 | 19,600 |
01 Feb 2024 | 2.390 | 2.400 | 2.390 | 2.390 | 2.390 | 14,000 |
31 Jan 2024 | 2.260 | 2.260 | 2.200 | 2.250 | 2.250 | 6,800 |
30 Jan 2024 | 2.340 | 2.340 | 2.300 | 2.300 | 2.300 | 23,200 |
29 Jan 2024 | 2.450 | 2.460 | 2.380 | 2.380 | 2.380 | 29,000 |
26 Jan 2024 | 2.450 | 2.450 | 2.200 | 2.380 | 2.380 | 23,900 |
25 Jan 2024 | 2.290 | 2.550 | 2.290 | 2.480 | 2.480 | 72,000 |
24 Jan 2024 | 2.280 | 2.300 | 2.220 | 2.300 | 2.300 | 63,200 |
23 Jan 2024 | 2.090 | 2.300 | 2.060 | 2.280 | 2.280 | 198,200 |
22 Jan 2024 | 2.290 | 2.290 | 2.070 | 2.070 | 2.070 | 74,200 |
19 Jan 2024 | 2.400 | 2.400 | 2.280 | 2.280 | 2.280 | 29,000 |
18 Jan 2024 | 2.340 | 2.400 | 2.300 | 2.390 | 2.390 | 12,400 |
17 Jan 2024 | 2.270 | 2.330 | 2.270 | 2.330 | 2.330 | 21,200 |
16 Jan 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | - |
15 Jan 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
12 Jan 2024 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 80,000 |
11 Jan 2024 | 2.280 | 2.450 | 2.220 | 2.400 | 2.400 | 84,400 |
10 Jan 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | - |
09 Jan 2024 | 2.410 | 2.410 | 2.290 | 2.290 | 2.290 | 80,000 |
08 Jan 2024 | 2.430 | 2.420 | 2.380 | 2.400 | 2.400 | 20,600 |
05 Jan 2024 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 76,000 |
04 Jan 2024 | 2.360 | 2.500 | 2.360 | 2.500 | 2.500 | 15,600 |
03 Jan 2024 | 2.400 | 2.500 | 2.340 | 2.470 | 2.470 | 93,600 |
02 Jan 2024 | 2.500 | 2.500 | 2.390 | 2.500 | 2.500 | 44,200 |
29 Dec 2023 | 2.380 | 2.550 | 2.380 | 2.500 | 2.500 | 8,400 |
28 Dec 2023 | 2.400 | 2.500 | 2.350 | 2.370 | 2.370 | 88,400 |
27 Dec 2023 | 2.500 | 2.550 | 2.400 | 2.500 | 2.500 | 4,600 |
22 Dec 2023 | 2.500 | 2.550 | 2.500 | 2.500 | 2.500 | 29,400 |
21 Dec 2023 | 2.600 | 2.700 | 2.500 | 2.550 | 2.550 | 61,600 |
20 Dec 2023 | 2.490 | 2.750 | 2.490 | 2.600 | 2.600 | 502,600 |
19 Dec 2023 | 2.350 | 2.430 | 2.350 | 2.430 | 2.430 | 33,000 |
18 Dec 2023 | 2.350 | 2.400 | 2.280 | 2.310 | 2.310 | 126,400 |
15 Dec 2023 | 2.420 | 2.420 | 2.320 | 2.390 | 2.390 | 40,822 |
14 Dec 2023 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | - |
13 Dec 2023 | 2.400 | 2.430 | 2.370 | 2.430 | 2.430 | 35,600 |
12 Dec 2023 | 2.600 | 2.600 | 2.490 | 2.490 | 2.490 | 29,800 |
11 Dec 2023 | 2.400 | 2.470 | 2.400 | 2.450 | 2.450 | 134,600 |
08 Dec 2023 | 2.420 | 2.440 | 2.330 | 2.430 | 2.430 | 17,400 |
07 Dec 2023 | 2.350 | 2.350 | 2.300 | 2.310 | 2.310 | 23,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |