Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.4770 | 2.4800 | 2.2600 | 2.3300 | 2.3300 | 23,000 |
07 May 2024 | 2.5900 | 2.7400 | 2.4500 | 2.4800 | 2.4800 | 31,500 |
06 May 2024 | 2.4500 | 2.7200 | 2.3500 | 2.6140 | 2.6140 | 77,600 |
03 May 2024 | 2.3900 | 2.5400 | 2.3300 | 2.4400 | 2.4400 | 23,000 |
02 May 2024 | 2.3500 | 2.3800 | 2.2730 | 2.3600 | 2.3600 | 17,800 |
01 May 2024 | 2.2700 | 2.3590 | 2.2500 | 2.2600 | 2.2600 | 13,300 |
30 Apr 2024 | 2.3100 | 2.4550 | 2.2100 | 2.2700 | 2.2700 | 13,200 |
29 Apr 2024 | 2.2100 | 2.2900 | 2.1200 | 2.2900 | 2.2900 | 4,400 |
26 Apr 2024 | 2.1700 | 2.3290 | 2.0900 | 2.2100 | 2.2100 | 23,000 |
25 Apr 2024 | 2.2400 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 8,600 |
24 Apr 2024 | 2.2700 | 2.3200 | 2.1300 | 2.2100 | 2.2100 | 19,600 |
23 Apr 2024 | 2.2100 | 2.5000 | 2.1800 | 2.3100 | 2.3100 | 30,300 |
22 Apr 2024 | 2.2900 | 2.3800 | 2.1200 | 2.1630 | 2.1630 | 19,400 |
19 Apr 2024 | 2.2300 | 2.5000 | 2.0900 | 2.1300 | 2.1300 | 38,200 |
18 Apr 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2190 | 2.2190 | 17,500 |
17 Apr 2024 | 2.3500 | 2.5420 | 2.2000 | 2.2100 | 2.2100 | 20,700 |
16 Apr 2024 | 2.3900 | 2.4500 | 2.2700 | 2.3000 | 2.3000 | 20,400 |
15 Apr 2024 | 2.7700 | 2.7700 | 2.3500 | 2.3500 | 2.3500 | 32,900 |
12 Apr 2024 | 2.7800 | 2.8700 | 2.6500 | 2.6800 | 2.6800 | 20,600 |
11 Apr 2024 | 2.8100 | 2.9120 | 2.7400 | 2.7800 | 2.7800 | 16,800 |
10 Apr 2024 | 3.0300 | 3.0300 | 2.7300 | 2.8800 | 2.8800 | 49,900 |
09 Apr 2024 | 3.0300 | 3.2300 | 2.9100 | 3.0700 | 3.0700 | 126,900 |
08 Apr 2024 | 3.1060 | 3.2400 | 2.9400 | 2.9600 | 2.9600 | 21,400 |
05 Apr 2024 | 2.9900 | 3.1790 | 2.9700 | 3.0000 | 3.0000 | 17,600 |
04 Apr 2024 | 3.1500 | 3.1800 | 2.9600 | 2.9900 | 2.9900 | 44,400 |
03 Apr 2024 | 2.8900 | 3.2700 | 2.8900 | 3.1100 | 3.1100 | 97,600 |
02 Apr 2024 | 2.8000 | 3.0000 | 2.7210 | 2.8400 | 2.8400 | 56,300 |
01 Apr 2024 | 3.0000 | 3.0100 | 2.8400 | 2.9700 | 2.9700 | 47,100 |
28 Mar 2024 | 2.7600 | 3.0150 | 2.7250 | 2.9800 | 2.9800 | 30,000 |
27 Mar 2024 | 2.8500 | 2.9000 | 2.5000 | 2.7100 | 2.7100 | 50,300 |
26 Mar 2024 | 3.0100 | 3.0100 | 2.7000 | 2.7400 | 2.7400 | 57,400 |
25 Mar 2024 | 3.1700 | 3.2700 | 2.9340 | 3.0000 | 3.0000 | 76,400 |
22 Mar 2024 | 3.0000 | 3.0900 | 2.9330 | 3.0600 | 3.0600 | 25,900 |
21 Mar 2024 | 3.0700 | 3.1500 | 2.9300 | 3.0200 | 3.0200 | 41,600 |
20 Mar 2024 | 3.2400 | 3.3390 | 2.8000 | 2.9800 | 2.9800 | 102,900 |
19 Mar 2024 | 3.9900 | 3.9900 | 3.2300 | 3.3800 | 3.3800 | 204,000 |
18 Mar 2024 | 4.1400 | 4.4800 | 4.0000 | 4.0900 | 4.0900 | 54,300 |
15 Mar 2024 | 4.1900 | 4.2800 | 4.0300 | 4.0400 | 4.0400 | 37,800 |
14 Mar 2024 | 4.2500 | 4.2500 | 4.0300 | 4.1600 | 4.1600 | 33,900 |
13 Mar 2024 | 4.3500 | 4.3500 | 4.0200 | 4.1900 | 4.1900 | 53,400 |
12 Mar 2024 | 4.6300 | 4.6300 | 4.1500 | 4.2100 | 4.2100 | 116,200 |
11 Mar 2024 | 4.2300 | 5.0480 | 4.2300 | 4.7000 | 4.7000 | 296,900 |
08 Mar 2024 | 4.2500 | 4.4250 | 4.0600 | 4.2300 | 4.2300 | 38,200 |
07 Mar 2024 | 4.2000 | 4.3400 | 4.0300 | 4.2500 | 4.2500 | 62,700 |
06 Mar 2024 | 5.1200 | 5.4100 | 4.3100 | 4.3800 | 4.3800 | 438,500 |
05 Mar 2024 | 4.2500 | 4.2500 | 3.8800 | 4.1200 | 4.1200 | 34,800 |
04 Mar 2024 | 4.4500 | 4.6600 | 4.2400 | 4.2400 | 4.2400 | 33,400 |
01 Mar 2024 | 4.2800 | 4.6500 | 4.2800 | 4.4800 | 4.4800 | 78,500 |
29 Feb 2024 | 4.0800 | 4.3800 | 4.0800 | 4.3000 | 4.3000 | 27,600 |
28 Feb 2024 | 4.1830 | 4.2500 | 4.1100 | 4.1700 | 4.1700 | 17,000 |
27 Feb 2024 | 4.4600 | 4.4810 | 4.2000 | 4.2000 | 4.2000 | 12,300 |
26 Feb 2024 | 4.3100 | 4.4700 | 4.2100 | 4.4100 | 4.4100 | 11,100 |
23 Feb 2024 | 4.3900 | 4.4000 | 4.1900 | 4.3600 | 4.3600 | 13,000 |
22 Feb 2024 | 4.4900 | 4.5900 | 4.2800 | 4.4000 | 4.4000 | 15,300 |
21 Feb 2024 | 4.2400 | 4.6400 | 4.1000 | 4.4900 | 4.4900 | 33,200 |
20 Feb 2024 | 4.3300 | 4.3800 | 4.0100 | 4.2900 | 4.2900 | 25,500 |
16 Feb 2024 | 4.3300 | 4.4170 | 4.1310 | 4.4000 | 4.4000 | 26,400 |
15 Feb 2024 | 4.4600 | 4.6700 | 4.3800 | 4.3800 | 4.3800 | 41,300 |
14 Feb 2024 | 4.8700 | 4.9950 | 4.5200 | 4.6500 | 4.6500 | 43,600 |
13 Feb 2024 | 4.6500 | 4.8700 | 4.6130 | 4.8700 | 4.8700 | 25,300 |
12 Feb 2024 | 4.3700 | 4.9550 | 4.3700 | 4.9000 | 4.9000 | 78,400 |
09 Feb 2024 | 4.4100 | 4.7000 | 4.0700 | 4.5800 | 4.5800 | 123,200 |
08 Feb 2024 | 5.2500 | 5.2900 | 4.3500 | 4.4100 | 4.4100 | 169,100 |
07 Feb 2024 | 5.7800 | 5.8000 | 5.3200 | 5.3300 | 5.3300 | 132,200 |
06 Feb 2024 | 6.1400 | 6.4900 | 5.9000 | 6.0000 | 6.0000 | 137,200 |
05 Feb 2024 | 7.9100 | 7.9900 | 5.4600 | 6.7000 | 6.7000 | 1,570,700 |
02 Feb 2024 | 5.6400 | 6.4730 | 5.1500 | 5.9100 | 5.9100 | 159,800 |
02 Feb 2024 | 1:40 Stock split | |||||
01 Feb 2024 | 7.8000 | 8.4000 | 7.3200 | 7.3600 | 7.3600 | 54,833 |
31 Jan 2024 | 8.4400 | 9.2800 | 7.6000 | 7.6000 | 7.6000 | 88,188 |
30 Jan 2024 | 10.0000 | 12.1200 | 9.4000 | 10.7200 | 10.7200 | 75,013 |
29 Jan 2024 | 9.2000 | 13.0000 | 9.2000 | 10.8400 | 10.8400 | 114,118 |
26 Jan 2024 | 9.2000 | 9.5200 | 8.8000 | 9.3200 | 9.3200 | 2,700 |
25 Jan 2024 | 8.9200 | 9.2000 | 8.8000 | 9.1200 | 9.1200 | 4,450 |
24 Jan 2024 | 9.3600 | 9.5200 | 9.0800 | 9.3200 | 9.3200 | 9,178 |
23 Jan 2024 | 8.2000 | 9.4000 | 8.2000 | 9.1200 | 9.1200 | 8,350 |
22 Jan 2024 | 8.2000 | 8.8800 | 8.2000 | 8.6000 | 8.6000 | 4,303 |
19 Jan 2024 | 8.0000 | 8.8000 | 8.0000 | 8.3600 | 8.3600 | 3,070 |
18 Jan 2024 | 8.4400 | 8.6000 | 8.0000 | 8.2800 | 8.2800 | 3,973 |
17 Jan 2024 | 8.6800 | 8.8000 | 8.0800 | 8.5200 | 8.5200 | 4,975 |
16 Jan 2024 | 8.6000 | 9.8000 | 8.3200 | 8.6400 | 8.6400 | 6,035 |
12 Jan 2024 | 8.6400 | 9.0000 | 8.6000 | 8.7200 | 8.7200 | 4,315 |
11 Jan 2024 | 8.6000 | 9.2000 | 8.6000 | 8.6800 | 8.6800 | 5,033 |
10 Jan 2024 | 9.2800 | 9.8400 | 8.4400 | 8.8000 | 8.8000 | 6,290 |
09 Jan 2024 | 11.3600 | 11.3600 | 9.2000 | 9.3200 | 9.3200 | 19,578 |
08 Jan 2024 | 9.6000 | 14.4000 | 9.2000 | 11.2000 | 11.2000 | 42,208 |
05 Jan 2024 | 9.6000 | 9.6000 | 9.2000 | 9.4800 | 9.4800 | 8,805 |
04 Jan 2024 | 8.8000 | 9.6000 | 8.8000 | 9.2000 | 9.2000 | 7,780 |
03 Jan 2024 | 9.6000 | 9.6000 | 8.6000 | 8.7600 | 8.7600 | 5,255 |
02 Jan 2024 | 9.0800 | 9.6000 | 8.9200 | 9.3600 | 9.3600 | 4,100 |
29 Dec 2023 | 9.2000 | 9.5200 | 8.8000 | 9.2000 | 9.2000 | 14,520 |
28 Dec 2023 | 8.4000 | 9.6000 | 8.4000 | 9.2000 | 9.2000 | 20,953 |
27 Dec 2023 | 8.8000 | 8.8000 | 8.0400 | 8.7200 | 8.7200 | 14,380 |
26 Dec 2023 | 8.4000 | 8.6000 | 8.0000 | 8.4800 | 8.4800 | 9,365 |
22 Dec 2023 | 8.2000 | 8.6000 | 8.0000 | 8.4800 | 8.4800 | 9,158 |
21 Dec 2023 | 8.4000 | 8.8800 | 8.0000 | 8.3600 | 8.3600 | 7,398 |
20 Dec 2023 | 8.4000 | 8.8800 | 8.4000 | 8.8000 | 8.8000 | 13,455 |
19 Dec 2023 | 9.0400 | 9.2000 | 8.4400 | 8.7600 | 8.7600 | 8,920 |
18 Dec 2023 | 8.8000 | 9.2400 | 8.7200 | 9.0400 | 9.0400 | 6,265 |
15 Dec 2023 | 9.1600 | 9.1600 | 8.4000 | 8.4400 | 8.4400 | 12,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |