Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 10,700 |
29 Apr 2024 | 1.1000 | 1.1240 | 1.0500 | 1.1170 | 1.1170 | 18,100 |
26 Apr 2024 | 1.0700 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 30,400 |
25 Apr 2024 | 1.0400 | 1.1600 | 1.0300 | 1.1200 | 1.1200 | 34,600 |
24 Apr 2024 | 1.1000 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 33,100 |
23 Apr 2024 | 1.0900 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 187,900 |
22 Apr 2024 | 1.0130 | 1.0900 | 1.0130 | 1.0900 | 1.0900 | 28,700 |
19 Apr 2024 | 1.0300 | 1.0780 | 1.0100 | 1.0590 | 1.0590 | 20,600 |
18 Apr 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0310 | 1.0310 | 25,200 |
17 Apr 2024 | 1.0010 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 28,200 |
16 Apr 2024 | 0.9580 | 1.0000 | 0.9490 | 0.9900 | 0.9900 | 26,500 |
15 Apr 2024 | 1.0200 | 1.0600 | 0.9200 | 0.9760 | 0.9760 | 41,700 |
12 Apr 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 27,700 |
11 Apr 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9240 | 0.9240 | 33,000 |
10 Apr 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 24,700 |
09 Apr 2024 | 0.9240 | 1.0000 | 0.9240 | 0.9250 | 0.9250 | 15,000 |
08 Apr 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9410 | 0.9410 | 18,100 |
05 Apr 2024 | 0.9200 | 1.0300 | 0.9200 | 0.9600 | 0.9600 | 11,800 |
04 Apr 2024 | 0.9230 | 1.0130 | 0.9230 | 0.9800 | 0.9800 | 51,700 |
03 Apr 2024 | 0.9620 | 1.0380 | 0.9100 | 0.9450 | 0.9450 | 26,800 |
02 Apr 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 19,500 |
01 Apr 2024 | 0.9920 | 1.0670 | 0.9800 | 0.9800 | 0.9800 | 17,600 |
28 Mar 2024 | 1.0300 | 1.1750 | 1.0300 | 1.0600 | 1.0600 | 7,100 |
27 Mar 2024 | 1.1150 | 1.1890 | 1.0200 | 1.0300 | 1.0300 | 29,100 |
26 Mar 2024 | 1.1800 | 1.2100 | 1.0000 | 1.0300 | 1.0300 | 56,200 |
25 Mar 2024 | 1.1300 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 31,000 |
22 Mar 2024 | 1.2700 | 1.2800 | 1.0400 | 1.0500 | 1.0500 | 59,900 |
21 Mar 2024 | 1.1500 | 1.3000 | 1.1400 | 1.2900 | 1.2900 | 110,700 |
20 Mar 2024 | 1.1100 | 1.2200 | 1.0800 | 1.1000 | 1.1000 | 59,200 |
19 Mar 2024 | 1.1200 | 1.2400 | 1.0900 | 1.1100 | 1.1100 | 82,300 |
18 Mar 2024 | 1.0400 | 1.1900 | 0.9650 | 1.1600 | 1.1600 | 110,900 |
15 Mar 2024 | 0.9000 | 1.0000 | 0.8800 | 0.9980 | 0.9980 | 65,800 |
14 Mar 2024 | 0.8800 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 37,100 |
13 Mar 2024 | 0.7880 | 1.0300 | 0.7880 | 0.9100 | 0.9100 | 356,000 |
12 Mar 2024 | 1.0200 | 1.1800 | 1.0200 | 1.0400 | 1.0400 | 82,300 |
11 Mar 2024 | 1.2000 | 1.2200 | 0.9140 | 1.0300 | 1.0300 | 210,900 |
08 Mar 2024 | 1.4000 | 1.4060 | 1.2000 | 1.2200 | 1.2200 | 192,600 |
07 Mar 2024 | 1.5800 | 1.6200 | 1.4400 | 1.4600 | 1.4600 | 237,200 |
06 Mar 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 143,000 |
05 Mar 2024 | 1.9000 | 1.9100 | 1.7800 | 1.7900 | 1.7900 | 114,000 |
04 Mar 2024 | 2.0200 | 2.0800 | 1.8000 | 1.9600 | 1.9600 | 53,100 |
01 Mar 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 54,200 |
29 Feb 2024 | 2.1850 | 2.2170 | 2.0000 | 2.1500 | 2.1500 | 155,400 |
28 Feb 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 45,600 |
27 Feb 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2500 | 2.2500 | 52,900 |
26 Feb 2024 | 2.3500 | 2.3500 | 1.9900 | 2.1500 | 2.1500 | 76,700 |
23 Feb 2024 | 2.4000 | 2.4500 | 2.2400 | 2.3500 | 2.3500 | 51,600 |
22 Feb 2024 | 2.6000 | 2.6200 | 2.3400 | 2.3900 | 2.3900 | 291,200 |
21 Feb 2024 | 2.6000 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 431,800 |
20 Feb 2024 | 2.7500 | 2.7500 | 2.3500 | 2.5700 | 2.5700 | 178,200 |
16 Feb 2024 | 2.7100 | 2.9000 | 2.3590 | 2.7500 | 2.7500 | 887,200 |
15 Feb 2024 | 2.6500 | 2.9000 | 2.6500 | 2.8100 | 2.8100 | 397,300 |
14 Feb 2024 | 2.4000 | 2.6970 | 2.4000 | 2.6000 | 2.6000 | 34,400 |
13 Feb 2024 | 2.4500 | 2.6350 | 2.3500 | 2.4500 | 2.4500 | 565,000 |
12 Feb 2024 | 2.4500 | 2.5300 | 2.3000 | 2.4900 | 2.4900 | 61,700 |
09 Feb 2024 | 2.6300 | 2.6900 | 2.2700 | 2.4100 | 2.4100 | 269,100 |
08 Feb 2024 | 2.7600 | 2.7900 | 2.6000 | 2.7200 | 2.7200 | 98,400 |
07 Feb 2024 | 2.6000 | 2.9600 | 2.4100 | 2.8500 | 2.8500 | 468,400 |
06 Feb 2024 | 1.7500 | 2.3400 | 1.7200 | 2.2700 | 2.2700 | 89,600 |
05 Feb 2024 | 1.8100 | 1.9800 | 1.7600 | 1.7700 | 1.7700 | 40,600 |
02 Feb 2024 | 2.1200 | 2.1650 | 1.7500 | 1.8900 | 1.8900 | 101,200 |
01 Feb 2024 | 2.5600 | 2.5700 | 2.1000 | 2.1400 | 2.1400 | 102,600 |
31 Jan 2024 | 2.4700 | 2.7500 | 2.4700 | 2.6000 | 2.6000 | 45,700 |
30 Jan 2024 | 2.4500 | 2.7300 | 2.3800 | 2.4550 | 2.4550 | 445,500 |
29 Jan 2024 | 2.6000 | 2.6900 | 2.3000 | 2.5000 | 2.5000 | 371,900 |
26 Jan 2024 | 2.3000 | 2.6000 | 2.3000 | 2.5600 | 2.5600 | 288,500 |
25 Jan 2024 | 2.4800 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 11,000 |
24 Jan 2024 | 2.3900 | 2.5400 | 2.0300 | 2.5300 | 2.5300 | 72,200 |
23 Jan 2024 | 2.6300 | 2.6300 | 2.2500 | 2.5000 | 2.5000 | 62,900 |
22 Jan 2024 | 1.8000 | 2.8900 | 1.7200 | 2.6300 | 2.6300 | 158,600 |
19 Jan 2024 | 2.0200 | 2.3500 | 1.7700 | 2.0600 | 2.0600 | 95,700 |
19 Jan 2024 | 1:15 Stock split | |||||
18 Jan 2024 | 2.4000 | 2.7000 | 2.2500 | 2.5050 | 2.5050 | 58,240 |
17 Jan 2024 | 2.5500 | 2.6100 | 2.4000 | 2.4600 | 2.4600 | 29,947 |
16 Jan 2024 | 2.4750 | 2.7000 | 2.4000 | 2.5650 | 2.5650 | 11,253 |
12 Jan 2024 | 2.5500 | 2.8500 | 2.5500 | 2.5950 | 2.5950 | 11,160 |
11 Jan 2024 | 2.7000 | 2.7750 | 2.5650 | 2.7600 | 2.7600 | 12,687 |
10 Jan 2024 | 2.9700 | 2.9850 | 2.6700 | 2.7150 | 2.7150 | 6,153 |
09 Jan 2024 | 2.4300 | 3.0000 | 2.4300 | 3.0000 | 3.0000 | 34,293 |
08 Jan 2024 | 2.7750 | 2.7750 | 2.5500 | 2.6550 | 2.6550 | 15,240 |
05 Jan 2024 | 2.8050 | 2.9400 | 2.7300 | 2.8350 | 2.8350 | 18,620 |
04 Jan 2024 | 2.4150 | 3.0900 | 2.4150 | 3.0900 | 3.0900 | 86,880 |
03 Jan 2024 | 2.8500 | 2.8500 | 2.5650 | 2.5800 | 2.5800 | 562,233 |
02 Jan 2024 | 2.8350 | 2.9100 | 2.5800 | 2.7000 | 2.7000 | 24,080 |
29 Dec 2023 | 2.3250 | 2.8200 | 2.2950 | 2.7000 | 2.7000 | 157,267 |
28 Dec 2023 | 2.2650 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 9,313 |
27 Dec 2023 | 2.2500 | 2.3250 | 2.2500 | 2.2650 | 2.2650 | 11,673 |
26 Dec 2023 | 2.2500 | 2.3850 | 2.2500 | 2.3100 | 2.3100 | 6,360 |
22 Dec 2023 | 2.4000 | 2.4750 | 2.1600 | 2.3850 | 2.3850 | 15,960 |
21 Dec 2023 | 2.2500 | 2.4900 | 2.2500 | 2.3400 | 2.3400 | 9,140 |
20 Dec 2023 | 2.4000 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 7,000 |
19 Dec 2023 | 2.4450 | 2.4450 | 2.3550 | 2.3700 | 2.3700 | 2,347 |
18 Dec 2023 | 2.4000 | 2.5350 | 2.3700 | 2.4450 | 2.4450 | 4,613 |
15 Dec 2023 | 2.7000 | 2.7000 | 2.4150 | 2.4600 | 2.4600 | 19,373 |
14 Dec 2023 | 2.9250 | 2.9250 | 2.5950 | 2.7000 | 2.7000 | 9,167 |
13 Dec 2023 | 2.8500 | 3.0000 | 2.7300 | 2.8800 | 2.8800 | 7,787 |
12 Dec 2023 | 3.0000 | 3.0000 | 2.4150 | 2.7300 | 2.7300 | 10,080 |
11 Dec 2023 | 3.3000 | 3.5700 | 2.7150 | 3.0000 | 3.0000 | 21,180 |
08 Dec 2023 | 3.8250 | 4.1250 | 3.3000 | 3.4050 | 3.4050 | 41,227 |
07 Dec 2023 | 2.8500 | 4.7400 | 2.8350 | 4.0350 | 4.0350 | 99,213 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |