Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.6550 | 1.7158 | 1.5955 | 1.7158 | 1.7158 | 22,197 |
27 Mar 2024 | 1.8300 | 1.8400 | 1.6200 | 1.7600 | 1.7600 | 11,000 |
26 Mar 2024 | 1.6500 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 3,600 |
25 Mar 2024 | 1.6900 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 5,100 |
22 Mar 2024 | 1.6400 | 1.9000 | 1.6200 | 1.7100 | 1.7100 | 26,100 |
21 Mar 2024 | 1.8300 | 1.8300 | 1.6400 | 1.6400 | 1.6400 | 14,100 |
20 Mar 2024 | 1.6000 | 1.8700 | 1.6000 | 1.7500 | 1.7500 | 3,600 |
19 Mar 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 9,100 |
18 Mar 2024 | 1.6400 | 1.8100 | 1.6400 | 1.7000 | 1.7000 | 14,700 |
15 Mar 2024 | 1.6200 | 1.7200 | 1.5500 | 1.7200 | 1.7200 | 8,600 |
14 Mar 2024 | 1.7000 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 10,200 |
13 Mar 2024 | 1.7700 | 1.9700 | 1.6900 | 1.7200 | 1.7200 | 33,900 |
12 Mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 12,900 |
11 Mar 2024 | 1.8100 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 8,900 |
08 Mar 2024 | 1.8200 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 17,200 |
07 Mar 2024 | 1.7000 | 1.9400 | 1.6500 | 1.8000 | 1.8000 | 6,000 |
06 Mar 2024 | 1.7900 | 1.8900 | 1.6300 | 1.7900 | 1.7900 | 25,500 |
05 Mar 2024 | 1.9800 | 1.9800 | 1.7800 | 1.8200 | 1.8200 | 14,900 |
04 Mar 2024 | 2.0500 | 2.0500 | 1.8700 | 1.9500 | 1.9500 | 16,700 |
01 Mar 2024 | 2.2000 | 2.2000 | 1.9800 | 2.0800 | 2.0800 | 14,000 |
29 Feb 2024 | 2.1700 | 2.3000 | 2.1000 | 2.2300 | 2.2300 | 30,800 |
28 Feb 2024 | 1.8800 | 2.2100 | 1.7700 | 2.1400 | 2.1400 | 36,300 |
27 Feb 2024 | 1.5700 | 2.0000 | 1.5700 | 1.9700 | 1.9700 | 63,400 |
26 Feb 2024 | 1.4800 | 1.6500 | 1.4600 | 1.5000 | 1.5000 | 27,900 |
23 Feb 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 14,500 |
22 Feb 2024 | 1.6000 | 1.6100 | 1.4000 | 1.4800 | 1.4800 | 65,700 |
21 Feb 2024 | 1.6000 | 1.7700 | 1.5000 | 1.6000 | 1.6000 | 181,700 |
20 Feb 2024 | 1.6600 | 1.7900 | 1.5600 | 1.7500 | 1.7500 | 736,700 |
16 Feb 2024 | 1.2900 | 1.4400 | 1.2900 | 1.4400 | 1.4400 | 13,700 |
15 Feb 2024 | 1.2300 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 30,100 |
14 Feb 2024 | 1.2600 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 6,200 |
13 Feb 2024 | 1.2200 | 1.3000 | 1.1900 | 1.2600 | 1.2600 | 50,700 |
12 Feb 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 12,800 |
09 Feb 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 6,500 |
08 Feb 2024 | 1.2500 | 1.3700 | 1.2100 | 1.2500 | 1.2500 | 9,200 |
07 Feb 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 3,200 |
06 Feb 2024 | 1.3300 | 1.3300 | 1.0100 | 1.2100 | 1.2100 | 32,300 |
05 Feb 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 3,100 |
02 Feb 2024 | 1.3300 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 6,400 |
01 Feb 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 6,100 |
31 Jan 2024 | 1.3200 | 1.4600 | 1.3200 | 1.3600 | 1.3600 | 5,600 |
30 Jan 2024 | 1.3800 | 1.4900 | 1.3100 | 1.3500 | 1.3500 | 7,400 |
29 Jan 2024 | 1.3700 | 1.4900 | 1.3600 | 1.4400 | 1.4400 | 7,400 |
26 Jan 2024 | 1.3300 | 1.4900 | 1.3000 | 1.3900 | 1.3900 | 17,800 |
25 Jan 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 8,900 |
24 Jan 2024 | 1.4500 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 20,400 |
23 Jan 2024 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 14,300 |
22 Jan 2024 | 1.2100 | 1.3800 | 1.2100 | 1.3200 | 1.3200 | 29,600 |
19 Jan 2024 | 1.6200 | 1.6600 | 1.3000 | 1.4200 | 1.4200 | 20,600 |
18 Jan 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 16,000 |
17 Jan 2024 | 1.6600 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 20,200 |
16 Jan 2024 | 1.6800 | 1.8500 | 1.6600 | 1.6800 | 1.6800 | 42,200 |
12 Jan 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 17,000 |
11 Jan 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 4,400 |
10 Jan 2024 | 1.7400 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 6,700 |
09 Jan 2024 | 1.7100 | 1.8800 | 1.7100 | 1.7600 | 1.7600 | 3,100 |
08 Jan 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 5,200 |
05 Jan 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 1,500 |
04 Jan 2024 | 1.7100 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 5,800 |
03 Jan 2024 | 1.8400 | 1.8600 | 1.7400 | 1.7900 | 1.7900 | 8,400 |
02 Jan 2024 | 1.6900 | 1.9000 | 1.6800 | 1.8100 | 1.8100 | 57,700 |
29 Dec 2023 | 1.7800 | 1.9000 | 1.6800 | 1.6900 | 1.6900 | 55,200 |
28 Dec 2023 | 1.6800 | 1.9000 | 1.6800 | 1.7700 | 1.7700 | 64,100 |
27 Dec 2023 | 1.7400 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 35,000 |
26 Dec 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 14,600 |
22 Dec 2023 | 1.7000 | 1.8200 | 1.6800 | 1.7700 | 1.7700 | 20,300 |
21 Dec 2023 | 1.7400 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 8,000 |
20 Dec 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 40,700 |
19 Dec 2023 | 1.7200 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 25,800 |
18 Dec 2023 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 25,200 |
15 Dec 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 12,900 |
14 Dec 2023 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 16,900 |
13 Dec 2023 | 1.7900 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 14,800 |
12 Dec 2023 | 1.8300 | 1.8400 | 1.7100 | 1.7100 | 1.7100 | 8,200 |
11 Dec 2023 | 1.9100 | 1.9300 | 1.7600 | 1.8600 | 1.8600 | 32,300 |
08 Dec 2023 | 1.9700 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 8,200 |
07 Dec 2023 | 2.0000 | 2.0100 | 1.9200 | 1.9700 | 1.9700 | 21,500 |
06 Dec 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 14,200 |
05 Dec 2023 | 1.8400 | 2.0300 | 1.8100 | 1.9800 | 1.9800 | 76,100 |
04 Dec 2023 | 1.8200 | 2.0000 | 1.8100 | 1.8500 | 1.8500 | 49,300 |
01 Dec 2023 | 1.8100 | 2.1000 | 1.7600 | 1.9000 | 1.9000 | 86,000 |
01 Dec 2023 | 1:8 Stock split | |||||
30 Nov 2023 | 1.9200 | 2.0800 | 1.9200 | 1.9200 | 1.9200 | 70,125 |
29 Nov 2023 | 2.0800 | 2.1600 | 1.9200 | 1.9200 | 1.9200 | 99,363 |
28 Nov 2023 | 2.1600 | 2.1600 | 2.0000 | 2.0800 | 2.0800 | 6,938 |
27 Nov 2023 | 2.0800 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 7,975 |
24 Nov 2023 | 2.0800 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 3,438 |
22 Nov 2023 | 2.0800 | 2.2400 | 2.0800 | 2.1600 | 2.1600 | 8,988 |
21 Nov 2023 | 2.1600 | 2.2400 | 2.0800 | 2.1600 | 2.1600 | 5,825 |
20 Nov 2023 | 2.1600 | 2.3200 | 2.0800 | 2.2400 | 2.2400 | 9,700 |
17 Nov 2023 | 2.3200 | 2.3200 | 2.1600 | 2.2400 | 2.2400 | 12,288 |
16 Nov 2023 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 5,313 |
15 Nov 2023 | 2.0800 | 2.4000 | 2.0800 | 2.2400 | 2.2400 | 45,463 |
14 Nov 2023 | 2.0800 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 35,400 |
13 Nov 2023 | 2.1600 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 13,700 |
10 Nov 2023 | 2.1600 | 2.2400 | 2.0800 | 2.0800 | 2.0800 | 6,900 |
09 Nov 2023 | 2.3200 | 2.3200 | 2.0800 | 2.2400 | 2.2400 | 3,938 |
08 Nov 2023 | 2.3200 | 2.3200 | 2.0800 | 2.2400 | 2.2400 | 5,888 |
07 Nov 2023 | 2.4000 | 2.4000 | 2.1600 | 2.2400 | 2.2400 | 6,625 |
06 Nov 2023 | 2.4000 | 2.4000 | 2.2400 | 2.3200 | 2.3200 | 6,138 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |