Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 13,615 |
02 May 2024 | 1.6000 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 5,300 |
01 May 2024 | 1.6400 | 1.7600 | 1.6400 | 1.7000 | 1.7000 | 6,700 |
30 Apr 2024 | 1.7300 | 1.7300 | 1.5900 | 1.6500 | 1.6500 | 9,900 |
29 Apr 2024 | 1.5900 | 1.7900 | 1.5900 | 1.7500 | 1.7500 | 9,700 |
26 Apr 2024 | 1.5200 | 1.6300 | 1.4800 | 1.5800 | 1.5800 | 6,400 |
25 Apr 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 4,800 |
24 Apr 2024 | 1.6000 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 14,100 |
23 Apr 2024 | 1.6400 | 1.6900 | 1.4900 | 1.6400 | 1.6400 | 48,800 |
22 Apr 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 24,600 |
19 Apr 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 8,400 |
18 Apr 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 14,300 |
17 Apr 2024 | 1.8400 | 1.8400 | 1.5000 | 1.7000 | 1.7000 | 25,300 |
16 Apr 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 6,500 |
15 Apr 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 16,100 |
12 Apr 2024 | 1.9200 | 1.9600 | 1.8300 | 1.8300 | 1.8300 | 7,400 |
11 Apr 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8900 | 1.8900 | 8,900 |
10 Apr 2024 | 1.9500 | 2.0000 | 1.8100 | 1.9100 | 1.9100 | 9,900 |
09 Apr 2024 | 1.8500 | 2.0500 | 1.7900 | 1.9600 | 1.9600 | 40,800 |
08 Apr 2024 | 1.9000 | 1.9000 | 1.7000 | 1.8100 | 1.8100 | 43,700 |
05 Apr 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8100 | 1.8100 | 30,100 |
04 Apr 2024 | 1.9900 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 24,700 |
03 Apr 2024 | 2.0800 | 2.0800 | 1.9000 | 1.9200 | 1.9200 | 36,600 |
02 Apr 2024 | 2.1500 | 2.1500 | 1.9600 | 2.0000 | 2.0000 | 46,400 |
01 Apr 2024 | 2.0200 | 2.2500 | 2.0200 | 2.1600 | 2.1600 | 51,600 |
28 Mar 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 9,500 |
27 Mar 2024 | 2.0000 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 20,700 |
26 Mar 2024 | 2.0300 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 25,900 |
25 Mar 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0400 | 2.0400 | 5,800 |
22 Mar 2024 | 1.8500 | 2.0300 | 1.8500 | 2.0300 | 2.0300 | 17,600 |
21 Mar 2024 | 1.9200 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 22,400 |
20 Mar 2024 | 2.0100 | 2.0100 | 1.8200 | 1.9000 | 1.9000 | 43,100 |
19 Mar 2024 | 2.0900 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 16,000 |
18 Mar 2024 | 1.9600 | 2.1100 | 1.9600 | 2.0000 | 2.0000 | 24,700 |
15 Mar 2024 | 1.9700 | 2.0800 | 1.8900 | 1.9700 | 1.9700 | 16,700 |
14 Mar 2024 | 1.9800 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 39,800 |
13 Mar 2024 | 2.1100 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 80,400 |
12 Mar 2024 | 2.0900 | 2.4300 | 1.9800 | 2.2200 | 2.2200 | 358,100 |
11 Mar 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 26,400 |
08 Mar 2024 | 1.9700 | 2.0800 | 1.9100 | 1.9800 | 1.9800 | 21,800 |
07 Mar 2024 | 1.9700 | 2.1300 | 1.9600 | 2.0000 | 2.0000 | 48,000 |
06 Mar 2024 | 1.9500 | 2.1000 | 1.8800 | 2.0300 | 2.0300 | 37,800 |
05 Mar 2024 | 2.1100 | 2.1100 | 1.8500 | 1.9700 | 1.9700 | 43,900 |
04 Mar 2024 | 2.2200 | 2.2600 | 2.0200 | 2.0300 | 2.0300 | 13,300 |
01 Mar 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 25,500 |
29 Feb 2024 | 2.0300 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 43,800 |
28 Feb 2024 | 2.0900 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 58,500 |
27 Feb 2024 | 1.9200 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 38,800 |
26 Feb 2024 | 1.8900 | 2.1100 | 1.8900 | 2.0200 | 2.0200 | 60,100 |
23 Feb 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 15,500 |
22 Feb 2024 | 1.9900 | 2.0100 | 1.8100 | 1.9500 | 1.9500 | 97,400 |
21 Feb 2024 | 1.9600 | 1.9700 | 1.8200 | 1.8700 | 1.8700 | 70,300 |
20 Feb 2024 | 2.0900 | 2.2700 | 1.8300 | 1.9800 | 1.9800 | 1,207,000 |
16 Feb 2024 | 1.7900 | 1.9200 | 1.7900 | 1.8500 | 1.8500 | 56,100 |
15 Feb 2024 | 1.8700 | 1.9600 | 1.8300 | 1.8300 | 1.8300 | 57,500 |
14 Feb 2024 | 1.9200 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 30,500 |
13 Feb 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 55,900 |
12 Feb 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9700 | 1.9700 | 41,900 |
09 Feb 2024 | 1.7800 | 1.9200 | 1.7800 | 1.8700 | 1.8700 | 43,600 |
08 Feb 2024 | 1.8700 | 1.9000 | 1.7800 | 1.8200 | 1.8200 | 24,400 |
07 Feb 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 11,100 |
06 Feb 2024 | 1.8200 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 19,400 |
05 Feb 2024 | 1.8500 | 1.8900 | 1.7600 | 1.8000 | 1.8000 | 47,400 |
02 Feb 2024 | 1.9600 | 2.0100 | 1.8500 | 1.9000 | 1.9000 | 32,700 |
01 Feb 2024 | 2.0200 | 2.0500 | 1.9000 | 1.9200 | 1.9200 | 73,700 |
31 Jan 2024 | 2.0600 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 56,700 |
30 Jan 2024 | 2.1300 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 75,100 |
29 Jan 2024 | 1.9900 | 2.3400 | 1.9700 | 2.2100 | 2.2100 | 210,800 |
26 Jan 2024 | 1.9500 | 2.1700 | 1.9000 | 1.9900 | 1.9900 | 364,900 |
25 Jan 2024 | 1.9100 | 2.0600 | 1.8900 | 1.9500 | 1.9500 | 64,100 |
24 Jan 2024 | 1.9000 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 67,200 |
23 Jan 2024 | 1.9000 | 1.9400 | 1.8300 | 1.8800 | 1.8800 | 85,400 |
22 Jan 2024 | 1.8300 | 1.9600 | 1.8300 | 1.8700 | 1.8700 | 107,200 |
19 Jan 2024 | 1.7900 | 1.8900 | 1.7400 | 1.7800 | 1.7800 | 62,600 |
18 Jan 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 117,300 |
17 Jan 2024 | 1.8700 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 105,700 |
16 Jan 2024 | 1.8400 | 1.9600 | 1.8100 | 1.9100 | 1.9100 | 174,700 |
12 Jan 2024 | 2.0600 | 2.1800 | 1.8200 | 2.0300 | 2.0300 | 224,300 |
11 Jan 2024 | 2.3800 | 2.4100 | 1.8900 | 2.0700 | 2.0700 | 2,209,200 |
10 Jan 2024 | 2.2200 | 2.5800 | 2.1200 | 2.2500 | 2.2500 | 751,600 |
09 Jan 2024 | 2.3000 | 2.4100 | 2.1900 | 2.1900 | 2.1900 | 52,600 |
08 Jan 2024 | 2.3300 | 2.4100 | 2.1200 | 2.2600 | 2.2600 | 167,400 |
05 Jan 2024 | 2.6200 | 2.6700 | 2.3400 | 2.3700 | 2.3700 | 189,000 |
04 Jan 2024 | 2.8000 | 3.4300 | 2.5600 | 2.6500 | 2.6500 | 1,294,000 |
03 Jan 2024 | 2.7300 | 2.9300 | 2.3500 | 2.8000 | 2.8000 | 132,000 |
02 Jan 2024 | 3.0200 | 3.0200 | 2.6600 | 2.7500 | 2.7500 | 191,800 |
29 Dec 2023 | 3.3000 | 3.5000 | 2.8000 | 3.0000 | 3.0000 | 682,400 |
28 Dec 2023 | 3.1700 | 4.1200 | 3.1400 | 3.6000 | 3.6000 | 1,811,000 |
27 Dec 2023 | 2.9200 | 3.2800 | 2.9200 | 3.0500 | 3.0500 | 105,700 |
26 Dec 2023 | 2.9900 | 3.0500 | 2.7200 | 2.7500 | 2.7500 | 25,200 |
22 Dec 2023 | 2.9800 | 3.0800 | 2.7000 | 3.0800 | 3.0800 | 27,200 |
21 Dec 2023 | 2.6200 | 3.4800 | 2.6200 | 3.0000 | 3.0000 | 239,000 |
21 Dec 2023 | 1:18 Stock split | |||||
20 Dec 2023 | 2.7000 | 3.0600 | 2.5200 | 2.8800 | 2.8800 | 50,294 |
19 Dec 2023 | 2.8800 | 3.0600 | 2.5200 | 2.8800 | 2.8800 | 56,089 |
18 Dec 2023 | 3.2400 | 3.2400 | 3.0600 | 3.0600 | 3.0600 | 16,461 |
15 Dec 2023 | 2.8800 | 3.2400 | 2.8800 | 3.0600 | 3.0600 | 37,183 |
14 Dec 2023 | 2.8800 | 3.0600 | 2.7000 | 3.0600 | 3.0600 | 56,433 |
13 Dec 2023 | 2.8800 | 2.8800 | 2.5200 | 2.7000 | 2.7000 | 15,606 |
12 Dec 2023 | 2.7000 | 2.8800 | 2.5200 | 2.8800 | 2.8800 | 19,344 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |