Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 1.9700 | 2.0100 | 1.9616 | 1.9800 | 1.9800 | 250,510 |
14 May 2024 | 1.9200 | 2.1900 | 1.8900 | 2.0500 | 2.0500 | 817,500 |
13 May 2024 | 2.0400 | 2.2590 | 2.0000 | 2.1200 | 2.1200 | 881,900 |
10 May 2024 | 2.2000 | 2.3200 | 1.9100 | 2.0200 | 2.0200 | 521,100 |
09 May 2024 | 1.7700 | 2.4700 | 1.7600 | 2.1500 | 2.1500 | 2,104,200 |
08 May 2024 | 1.6800 | 1.9000 | 1.6300 | 1.8400 | 1.8400 | 439,100 |
07 May 2024 | 1.6000 | 1.9900 | 1.6000 | 1.6900 | 1.6900 | 989,300 |
06 May 2024 | 1.6800 | 1.7500 | 1.5000 | 1.6000 | 1.6000 | 282,400 |
06 May 2024 | 1:4 Stock split | |||||
03 May 2024 | 1.5800 | 1.7200 | 1.5240 | 1.6720 | 1.6720 | 372,475 |
02 May 2024 | 1.5640 | 1.6000 | 1.2600 | 1.5800 | 1.5800 | 702,775 |
01 May 2024 | 1.5800 | 1.5840 | 1.5400 | 1.5600 | 1.5600 | 148,025 |
30 Apr 2024 | 1.5400 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 98,625 |
29 Apr 2024 | 1.5520 | 1.6000 | 1.5480 | 1.5480 | 1.5480 | 80,050 |
26 Apr 2024 | 1.5600 | 1.6400 | 1.5200 | 1.5480 | 1.5480 | 137,125 |
25 Apr 2024 | 1.5960 | 1.5960 | 1.4840 | 1.5400 | 1.5400 | 202,375 |
24 Apr 2024 | 1.5920 | 1.6520 | 1.5720 | 1.6000 | 1.6000 | 126,825 |
23 Apr 2024 | 1.5760 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 122,350 |
22 Apr 2024 | 1.5720 | 1.5960 | 1.5240 | 1.5400 | 1.5400 | 206,700 |
19 Apr 2024 | 1.5600 | 1.5760 | 1.5200 | 1.5600 | 1.5600 | 164,500 |
18 Apr 2024 | 1.5200 | 1.5800 | 1.4800 | 1.5440 | 1.5440 | 138,550 |
17 Apr 2024 | 1.5200 | 1.5600 | 1.3640 | 1.4800 | 1.4800 | 348,775 |
16 Apr 2024 | 1.6000 | 1.6320 | 1.5200 | 1.5200 | 1.5200 | 163,925 |
15 Apr 2024 | 1.6120 | 1.6800 | 1.5400 | 1.6200 | 1.6200 | 181,175 |
12 Apr 2024 | 1.6640 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 206,675 |
11 Apr 2024 | 1.7200 | 1.7520 | 1.5600 | 1.7120 | 1.7120 | 347,050 |
10 Apr 2024 | 1.5600 | 1.7600 | 1.5320 | 1.7200 | 1.7200 | 288,575 |
09 Apr 2024 | 1.5600 | 1.6400 | 1.5480 | 1.5480 | 1.5480 | 193,325 |
08 Apr 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5880 | 1.5880 | 247,225 |
05 Apr 2024 | 1.6200 | 1.6800 | 1.5000 | 1.5760 | 1.5760 | 301,075 |
04 Apr 2024 | 1.7880 | 1.8040 | 1.6200 | 1.6400 | 1.6400 | 342,375 |
03 Apr 2024 | 1.8840 | 1.9040 | 1.7520 | 1.8120 | 1.8120 | 115,175 |
02 Apr 2024 | 1.8720 | 1.9520 | 1.8400 | 1.8920 | 1.8920 | 182,900 |
01 Apr 2024 | 1.8800 | 1.9960 | 1.6400 | 1.8720 | 1.8720 | 498,525 |
28 Mar 2024 | 1.5920 | 1.9080 | 1.5680 | 1.8680 | 1.8680 | 1,559,000 |
27 Mar 2024 | 1.5400 | 1.6320 | 1.5400 | 1.5960 | 1.5960 | 237,075 |
26 Mar 2024 | 1.3960 | 1.6720 | 1.3200 | 1.6040 | 1.6040 | 900,250 |
25 Mar 2024 | 1.4800 | 1.6800 | 1.4800 | 1.6160 | 1.6160 | 1,643,325 |
22 Mar 2024 | 1.5200 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 436,000 |
21 Mar 2024 | 1.4840 | 1.6000 | 1.4800 | 1.5520 | 1.5520 | 347,325 |
20 Mar 2024 | 1.5360 | 1.6000 | 1.4840 | 1.5480 | 1.5480 | 265,025 |
19 Mar 2024 | 1.5160 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 339,450 |
18 Mar 2024 | 1.5400 | 1.5600 | 1.4680 | 1.5320 | 1.5320 | 268,950 |
15 Mar 2024 | 1.5040 | 1.5560 | 1.4640 | 1.5440 | 1.5440 | 226,000 |
14 Mar 2024 | 1.6600 | 1.6600 | 1.4800 | 1.5680 | 1.5680 | 407,275 |
13 Mar 2024 | 1.6000 | 1.7000 | 1.5600 | 1.6040 | 1.6040 | 412,050 |
12 Mar 2024 | 1.5200 | 1.6720 | 1.4680 | 1.5600 | 1.5600 | 690,475 |
11 Mar 2024 | 1.3600 | 1.5720 | 1.3200 | 1.5200 | 1.5200 | 495,250 |
08 Mar 2024 | 1.4000 | 1.5720 | 1.3600 | 1.4440 | 1.4440 | 675,300 |
07 Mar 2024 | 1.3240 | 1.4720 | 1.2960 | 1.4240 | 1.4240 | 469,400 |
06 Mar 2024 | 1.3240 | 1.3600 | 1.2720 | 1.3200 | 1.3200 | 258,450 |
05 Mar 2024 | 1.3200 | 1.3800 | 1.2840 | 1.3520 | 1.3520 | 494,300 |
04 Mar 2024 | 1.2600 | 1.3720 | 1.2040 | 1.3200 | 1.3200 | 544,525 |
01 Mar 2024 | 1.3600 | 1.3680 | 1.2000 | 1.2560 | 1.2560 | 690,900 |
29 Feb 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3720 | 1.3720 | 374,150 |
28 Feb 2024 | 1.3400 | 1.4360 | 1.2800 | 1.3880 | 1.3880 | 584,225 |
27 Feb 2024 | 1.3000 | 1.5200 | 1.2840 | 1.3760 | 1.3760 | 1,548,050 |
26 Feb 2024 | 1.3600 | 1.3600 | 1.2200 | 1.3080 | 1.3080 | 1,017,375 |
23 Feb 2024 | 1.2800 | 1.4360 | 1.1240 | 1.3200 | 1.3200 | 2,167,400 |
22 Feb 2024 | 1.8000 | 1.9520 | 1.2480 | 1.3840 | 1.3840 | 23,173,550 |
21 Feb 2024 | 0.8800 | 0.8880 | 0.8400 | 0.8760 | 0.8760 | 5,990,050 |
20 Feb 2024 | 0.8800 | 1.0320 | 0.8400 | 0.9560 | 0.9560 | 1,489,850 |
16 Feb 2024 | 0.9520 | 0.9520 | 0.7880 | 0.8680 | 0.8680 | 2,057,700 |
15 Feb 2024 | 0.7000 | 1.7760 | 0.6920 | 0.9520 | 0.9520 | 19,321,525 |
14 Feb 2024 | 0.6800 | 0.7000 | 0.6680 | 0.6920 | 0.6920 | 152,900 |
13 Feb 2024 | 0.8520 | 0.8520 | 0.6680 | 0.6680 | 0.6680 | 685,175 |
12 Feb 2024 | 0.7840 | 0.8520 | 0.7600 | 0.8200 | 0.8200 | 543,600 |
09 Feb 2024 | 0.7240 | 0.7480 | 0.7160 | 0.7480 | 0.7480 | 148,875 |
08 Feb 2024 | 0.7240 | 0.7520 | 0.7200 | 0.7360 | 0.7360 | 142,625 |
07 Feb 2024 | 0.7240 | 0.7440 | 0.7080 | 0.7320 | 0.7320 | 134,875 |
06 Feb 2024 | 0.6680 | 0.7600 | 0.6680 | 0.7360 | 0.7360 | 287,600 |
05 Feb 2024 | 0.6520 | 0.7040 | 0.6520 | 0.6880 | 0.6880 | 109,425 |
02 Feb 2024 | 0.7240 | 0.7240 | 0.6440 | 0.7080 | 0.7080 | 150,375 |
01 Feb 2024 | 0.7320 | 0.7400 | 0.6920 | 0.7240 | 0.7240 | 227,400 |
31 Jan 2024 | 0.7000 | 0.7800 | 0.6600 | 0.7280 | 0.7280 | 354,075 |
30 Jan 2024 | 0.7280 | 0.7480 | 0.6840 | 0.7080 | 0.7080 | 204,400 |
29 Jan 2024 | 0.8000 | 0.8080 | 0.7280 | 0.7480 | 0.7480 | 389,225 |
26 Jan 2024 | 0.8640 | 0.9200 | 0.7880 | 0.7920 | 0.7920 | 332,250 |
25 Jan 2024 | 0.8600 | 0.9200 | 0.8200 | 0.8800 | 0.8800 | 344,500 |
24 Jan 2024 | 0.8760 | 0.9000 | 0.8480 | 0.8600 | 0.8600 | 53,525 |
23 Jan 2024 | 0.8680 | 0.9320 | 0.8480 | 0.8840 | 0.8840 | 235,675 |
22 Jan 2024 | 0.8240 | 0.8760 | 0.8200 | 0.8600 | 0.8600 | 127,275 |
19 Jan 2024 | 0.9280 | 0.9280 | 0.8280 | 0.8520 | 0.8520 | 167,650 |
18 Jan 2024 | 0.9080 | 0.9320 | 0.9000 | 0.9320 | 0.9320 | 78,825 |
17 Jan 2024 | 0.8560 | 0.9360 | 0.8480 | 0.9360 | 0.9360 | 252,725 |
16 Jan 2024 | 1.0000 | 1.0320 | 0.9000 | 0.9080 | 0.9080 | 260,525 |
12 Jan 2024 | 1.0120 | 1.0400 | 1.0040 | 1.0160 | 1.0160 | 153,975 |
11 Jan 2024 | 0.9200 | 1.0320 | 0.9200 | 1.0160 | 1.0160 | 276,075 |
10 Jan 2024 | 1.0520 | 1.0600 | 0.9600 | 1.0120 | 1.0120 | 177,875 |
09 Jan 2024 | 1.0720 | 1.0760 | 1.0000 | 1.0520 | 1.0520 | 130,225 |
08 Jan 2024 | 1.0400 | 1.0800 | 1.0320 | 1.0800 | 1.0800 | 184,325 |
05 Jan 2024 | 1.0040 | 1.0440 | 1.0040 | 1.0360 | 1.0360 | 109,825 |
04 Jan 2024 | 1.0600 | 1.0720 | 1.0000 | 1.0400 | 1.0400 | 90,775 |
03 Jan 2024 | 1.0600 | 1.0720 | 1.0400 | 1.0680 | 1.0680 | 123,475 |
02 Jan 2024 | 1.0120 | 1.0920 | 0.9400 | 1.0800 | 1.0800 | 643,500 |
29 Dec 2023 | 1.0080 | 1.1000 | 0.9560 | 1.0000 | 1.0000 | 470,725 |
28 Dec 2023 | 1.0680 | 1.0800 | 0.8000 | 0.9920 | 0.9920 | 2,261,075 |
27 Dec 2023 | 1.1320 | 1.1320 | 1.0440 | 1.0600 | 1.0600 | 611,850 |
26 Dec 2023 | 1.2000 | 1.2120 | 1.1120 | 1.1200 | 1.1200 | 487,525 |
22 Dec 2023 | 1.2320 | 1.3840 | 1.2320 | 1.2480 | 1.2480 | 117,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |