Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 4.10 | 4.10 | 3.55 | 3.56 | 3.56 | 928 |
15 May 2024 | 4.38 | 4.38 | 3.89 | 4.09 | 4.09 | 2,706 |
14 May 2024 | 3.60 | 4.33 | 3.50 | 4.33 | 4.33 | 1,878 |
14 May 2024 | 1:21 Stock split | |||||
13 May 2024 | 7.73 | 7.73 | 6.22 | 6.80 | 6.80 | 2,180 |
10 May 2024 | 6.97 | 7.18 | 6.72 | 7.18 | 7.18 | 599 |
09 May 2024 | 6.93 | 7.39 | 6.93 | 7.39 | 7.39 | 95 |
08 May 2024 | 7.01 | 7.35 | 6.93 | 7.35 | 7.35 | 285 |
07 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
06 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
03 May 2024 | 6.76 | 7.94 | 6.76 | 7.35 | 7.35 | 30 |
02 May 2024 | 6.76 | 7.35 | 6.76 | 7.35 | 7.35 | 23 |
30 Apr 2024 | 7.73 | 8.40 | 6.51 | 7.35 | 7.35 | 935 |
29 Apr 2024 | 6.55 | 7.56 | 6.55 | 7.35 | 7.35 | 643 |
26 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
25 Apr 2024 | 7.52 | 7.56 | 6.89 | 6.89 | 6.89 | 333 |
24 Apr 2024 | 6.55 | 7.52 | 6.43 | 7.01 | 7.01 | 531 |
23 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
22 Apr 2024 | 6.30 | 7.56 | 6.30 | 7.27 | 7.27 | 644 |
19 Apr 2024 | 6.30 | 6.55 | 5.92 | 6.55 | 6.55 | 2,753 |
18 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
17 Apr 2024 | 6.76 | 7.35 | 6.72 | 7.35 | 7.35 | 418 |
16 Apr 2024 | 7.52 | 7.52 | 7.14 | 7.14 | 7.14 | 71 |
15 Apr 2024 | 7.10 | 7.56 | 6.30 | 7.14 | 7.14 | 2,686 |
12 Apr 2024 | 6.76 | 7.14 | 6.30 | 7.14 | 7.14 | 797 |
11 Apr 2024 | 6.76 | 7.52 | 6.76 | 7.14 | 7.14 | 44 |
10 Apr 2024 | 6.76 | 7.14 | 6.76 | 7.14 | 7.14 | 134 |
09 Apr 2024 | 6.76 | 7.52 | 6.76 | 7.14 | 7.14 | 33 |
08 Apr 2024 | 6.97 | 6.97 | 6.85 | 6.85 | 6.85 | 265 |
05 Apr 2024 | 7.56 | 7.56 | 6.97 | 7.27 | 7.27 | 56 |
04 Apr 2024 | 7.52 | 7.56 | 7.06 | 7.06 | 7.06 | 47 |
03 Apr 2024 | 7.06 | 7.56 | 6.93 | 6.93 | 6.93 | 1,225 |
02 Apr 2024 | 6.97 | 7.56 | 6.51 | 6.72 | 6.72 | 1,009 |
28 Mar 2024 | 7.14 | 7.18 | 6.93 | 7.18 | 7.18 | 686 |
27 Mar 2024 | 6.95 | 7.35 | 6.93 | 7.29 | 7.29 | 553 |
26 Mar 2024 | 6.95 | 7.18 | 6.95 | 7.18 | 7.18 | 232 |
25 Mar 2024 | 7.14 | 7.18 | 6.51 | 7.18 | 7.18 | 71 |
22 Mar 2024 | 6.93 | 7.18 | 6.93 | 7.18 | 7.18 | 4 |
21 Mar 2024 | 6.72 | 7.12 | 6.72 | 7.12 | 7.12 | 476 |
20 Mar 2024 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 18 |
19 Mar 2024 | 7.16 | 7.56 | 6.30 | 7.10 | 7.10 | 1,415 |
18 Mar 2024 | 7.56 | 8.09 | 7.52 | 7.52 | 7.52 | 34 |
15 Mar 2024 | 7.66 | 7.66 | 7.62 | 7.62 | 7.62 | 95 |
14 Mar 2024 | 7.24 | 8.82 | 6.74 | 8.25 | 8.25 | 1,358 |
13 Mar 2024 | 6.74 | 7.03 | 6.74 | 7.03 | 7.03 | 95 |
12 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
11 Mar 2024 | 6.57 | 7.14 | 6.57 | 7.14 | 7.14 | 91 |
08 Mar 2024 | 7.14 | 7.58 | 6.51 | 7.03 | 7.03 | 2,296 |
07 Mar 2024 | 6.72 | 6.93 | 6.72 | 6.93 | 6.93 | 142 |
06 Mar 2024 | 6.53 | 6.61 | 6.51 | 6.61 | 6.61 | 361 |
05 Mar 2024 | 6.36 | 6.72 | 6.36 | 6.72 | 6.72 | 458 |
04 Mar 2024 | 6.34 | 7.14 | 6.34 | 6.74 | 6.74 | 499 |
01 Mar 2024 | 6.95 | 7.10 | 6.61 | 7.10 | 7.10 | 765 |
29 Feb 2024 | 6.95 | 7.45 | 6.93 | 7.45 | 7.45 | 585 |
28 Feb 2024 | 6.95 | 7.98 | 6.95 | 7.56 | 7.56 | 1,670 |
27 Feb 2024 | 7.14 | 7.20 | 7.03 | 7.20 | 7.20 | 255 |
26 Feb 2024 | 7.35 | 7.35 | 6.93 | 6.93 | 6.93 | 345 |
23 Feb 2024 | 7.96 | 7.96 | 7.45 | 7.45 | 7.45 | 120 |
22 Feb 2024 | 7.50 | 7.66 | 7.48 | 7.66 | 7.66 | 125 |
21 Feb 2024 | 7.48 | 7.73 | 7.48 | 7.73 | 7.73 | 238 |
20 Feb 2024 | 7.98 | 7.98 | 7.37 | 7.66 | 7.66 | 1,264 |
19 Feb 2024 | 8.61 | 8.61 | 7.35 | 8.17 | 8.17 | 898 |
16 Feb 2024 | 8.48 | 8.48 | 7.90 | 8.25 | 8.25 | 2,949 |
15 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
14 Feb 2024 | 8.72 | 9.35 | 8.72 | 9.35 | 9.35 | 16 |
13 Feb 2024 | 8.74 | 10.06 | 8.74 | 9.30 | 9.30 | 47 |
12 Feb 2024 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 95 |
09 Feb 2024 | 9.24 | 9.24 | 8.95 | 8.95 | 8.95 | 38 |
08 Feb 2024 | 10.02 | 10.02 | 9.35 | 9.35 | 9.35 | 5 |
07 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
06 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
05 Feb 2024 | 8.61 | 9.87 | 8.51 | 9.45 | 9.45 | 579 |
02 Feb 2024 | 8.42 | 9.45 | 8.42 | 8.86 | 8.86 | 1,080 |
01 Feb 2024 | 8.95 | 9.51 | 8.95 | 9.51 | 9.51 | 238 |
31 Jan 2024 | 9.03 | 9.66 | 9.03 | 9.45 | 9.45 | 459 |
30 Jan 2024 | 8.61 | 9.45 | 8.61 | 9.24 | 9.24 | 10 |
29 Jan 2024 | 8.74 | 9.14 | 8.72 | 9.14 | 9.14 | 17 |
26 Jan 2024 | 8.97 | 8.97 | 8.74 | 8.74 | 8.74 | 160 |
25 Jan 2024 | 8.72 | 10.79 | 8.72 | 9.83 | 9.83 | 52 |
24 Jan 2024 | 9.32 | 10.23 | 9.26 | 10.23 | 10.23 | 1,304 |
23 Jan 2024 | 8.97 | 8.99 | 8.53 | 8.99 | 8.99 | 169 |
22 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
19 Jan 2024 | 8.40 | 9.03 | 8.40 | 9.03 | 9.03 | 47 |
18 Jan 2024 | 9.43 | 10.96 | 9.24 | 9.66 | 9.66 | 1,017 |
17 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
16 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
15 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
12 Jan 2024 | 10.00 | 11.09 | 9.62 | 9.62 | 9.62 | 1,269 |
11 Jan 2024 | 10.27 | 10.58 | 9.98 | 10.58 | 10.58 | 712 |
10 Jan 2024 | 10.50 | 11.30 | 9.89 | 9.89 | 9.89 | 1,062 |
09 Jan 2024 | 12.18 | 12.18 | 10.54 | 11.05 | 11.05 | 1,379 |
08 Jan 2024 | 9.98 | 12.18 | 9.98 | 11.72 | 11.72 | 3,309 |
05 Jan 2024 | 9.41 | 10.40 | 9.26 | 9.87 | 9.87 | 4,391 |
04 Jan 2024 | 9.39 | 9.41 | 8.86 | 9.39 | 9.39 | 490 |
03 Jan 2024 | 9.39 | 9.39 | 9.14 | 9.14 | 9.14 | 190 |
02 Jan 2024 | 8.61 | 8.93 | 8.61 | 8.93 | 8.93 | 47 |
29 Dec 2023 | 8.72 | 8.72 | 8.42 | 8.42 | 8.42 | 246 |
28 Dec 2023 | 8.61 | 9.01 | 8.38 | 9.01 | 9.01 | 1,159 |
27 Dec 2023 | 8.61 | 8.63 | 8.57 | 8.57 | 8.57 | 275 |
22 Dec 2023 | 9.41 | 9.45 | 8.46 | 8.46 | 8.46 | 271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |