Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.9000 | 1.9758 | 1.8398 | 1.8898 | 1.8898 | 357,428 |
30 Apr 2024 | 1.9800 | 2.0000 | 1.8902 | 1.8986 | 1.8986 | 620,491 |
29 Apr 2024 | 1.9260 | 2.0500 | 1.9006 | 1.9898 | 1.9898 | 834,675 |
26 Apr 2024 | 2.0000 | 2.0000 | 1.8858 | 1.9282 | 1.9282 | 286,945 |
25 Apr 2024 | 1.9300 | 2.0985 | 1.8900 | 1.9124 | 1.9124 | 619,847 |
24 Apr 2024 | 1.9700 | 2.0100 | 1.9300 | 1.9698 | 1.9698 | 360,468 |
23 Apr 2024 | 2.0620 | 2.0905 | 1.9670 | 1.9700 | 1.9700 | 794,608 |
22 Apr 2024 | 1.9058 | 2.0805 | 1.8850 | 2.0270 | 2.0270 | 896,604 |
19 Apr 2024 | 2.0300 | 2.0300 | 1.8900 | 1.9866 | 1.9866 | 1,437,590 |
18 Apr 2024 | 2.1200 | 2.1400 | 1.9998 | 2.0550 | 2.0550 | 935,442 |
17 Apr 2024 | 2.3000 | 2.3000 | 2.1020 | 2.1020 | 2.1020 | 588,323 |
16 Apr 2024 | 2.1700 | 2.2000 | 2.1110 | 2.1400 | 2.1400 | 1,178,133 |
15 Apr 2024 | 2.2800 | 2.3000 | 2.1010 | 2.2190 | 2.2190 | 834,553 |
12 Apr 2024 | 2.4000 | 2.4825 | 2.2855 | 2.2890 | 2.2890 | 1,385,030 |
11 Apr 2024 | 2.4700 | 2.5225 | 2.4100 | 2.4420 | 2.4420 | 1,171,214 |
10 Apr 2024 | 2.6755 | 2.7035 | 2.4100 | 2.4630 | 2.4630 | 1,413,363 |
09 Apr 2024 | 2.3900 | 2.7700 | 2.3000 | 2.5945 | 2.5945 | 3,942,788 |
08 Apr 2024 | 2.3720 | 2.4140 | 2.2345 | 2.3590 | 2.3590 | 1,343,527 |
05 Apr 2024 | 2.3305 | 2.4920 | 2.2000 | 2.3910 | 2.3910 | 2,808,892 |
04 Apr 2024 | 2.6595 | 2.6595 | 2.3800 | 2.3985 | 2.3985 | 3,899,594 |
03 Apr 2024 | 2.6305 | 2.8205 | 2.6305 | 2.6595 | 2.6595 | 2,125,877 |
02 Apr 2024 | 2.8000 | 2.9000 | 2.6000 | 2.7340 | 2.7340 | 2,872,513 |
27 Mar 2024 | 2.5875 | 2.7490 | 2.4500 | 2.7280 | 2.7280 | 3,088,918 |
26 Mar 2024 | 2.7160 | 2.8295 | 2.4800 | 2.6000 | 2.6000 | 4,675,625 |
25 Mar 2024 | 2.4635 | 2.9380 | 2.4240 | 2.7160 | 2.7160 | 8,280,491 |
22 Mar 2024 | 2.2725 | 2.6340 | 2.1505 | 2.5015 | 2.5015 | 8,588,389 |
21 Mar 2024 | 2.3000 | 2.4315 | 2.1345 | 2.1635 | 2.1635 | 7,534,931 |
20 Mar 2024 | 1.7400 | 2.5255 | 1.6800 | 2.3595 | 2.3595 | 12,340,862 |
19 Mar 2024 | 1.7706 | 1.9000 | 1.6802 | 1.7628 | 1.7628 | 2,775,280 |
18 Mar 2024 | 1.5000 | 1.9340 | 1.4340 | 1.8200 | 1.8200 | 8,723,283 |
15 Mar 2024 | 1.4000 | 1.5000 | 1.3506 | 1.4340 | 1.4340 | 2,318,007 |
14 Mar 2024 | 1.3600 | 1.3794 | 1.3202 | 1.3210 | 1.3210 | 180,772 |
13 Mar 2024 | 1.4900 | 1.4900 | 1.3252 | 1.3628 | 1.3628 | 535,159 |
12 Mar 2024 | 1.2600 | 1.4260 | 1.2600 | 1.3900 | 1.3900 | 1,090,322 |
11 Mar 2024 | 1.3350 | 1.3360 | 1.2620 | 1.2742 | 1.2742 | 786,218 |
08 Mar 2024 | 1.3900 | 1.4270 | 1.2940 | 1.3350 | 1.3350 | 1,669,638 |
07 Mar 2024 | 1.4340 | 1.4712 | 1.3510 | 1.3892 | 1.3892 | 937,922 |
06 Mar 2024 | 1.4600 | 1.4838 | 1.4380 | 1.4558 | 1.4558 | 268,229 |
05 Mar 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4930 | 1.4930 | 349,797 |
04 Mar 2024 | 1.6076 | 1.6076 | 1.4700 | 1.4786 | 1.4786 | 946,132 |
01 Mar 2024 | 1.5000 | 1.7000 | 1.5000 | 1.6076 | 1.6076 | 1,559,981 |
29 Feb 2024 | 1.5000 | 1.6422 | 1.4350 | 1.5542 | 1.5542 | 1,042,759 |
28 Feb 2024 | 1.6250 | 1.6500 | 1.5134 | 1.5780 | 1.5780 | 966,403 |
27 Feb 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6248 | 1.6248 | 1,018,222 |
26 Feb 2024 | 1.8198 | 1.8198 | 1.6200 | 1.6412 | 1.6412 | 1,034,431 |
23 Feb 2024 | 1.9000 | 1.9000 | 1.6470 | 1.7478 | 1.7478 | 532,203 |
22 Feb 2024 | 1.6720 | 1.7202 | 1.6400 | 1.6686 | 1.6686 | 745,269 |
21 Feb 2024 | 1.7800 | 1.8140 | 1.6614 | 1.6722 | 1.6722 | 1,138,303 |
20 Feb 2024 | 1.8724 | 1.8724 | 1.6600 | 1.7776 | 1.7776 | 1,315,370 |
19 Feb 2024 | 1.9300 | 1.9790 | 1.8210 | 1.8210 | 1.8210 | 753,572 |
16 Feb 2024 | 1.8900 | 1.9908 | 1.8358 | 1.9212 | 1.9212 | 972,490 |
15 Feb 2024 | 1.7700 | 1.8712 | 1.7292 | 1.8512 | 1.8512 | 797,715 |
14 Feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 285,097 |
13 Feb 2024 | 1.8400 | 1.8746 | 1.7500 | 1.7958 | 1.7958 | 1,103,551 |
12 Feb 2024 | 1.6400 | 1.8768 | 1.6000 | 1.8392 | 1.8392 | 1,251,842 |
09 Feb 2024 | 1.6732 | 1.7488 | 1.6006 | 1.6384 | 1.6384 | 490,912 |
08 Feb 2024 | 1.5090 | 1.7600 | 1.5090 | 1.6810 | 1.6810 | 1,593,612 |
07 Feb 2024 | 1.5600 | 1.6400 | 1.5000 | 1.5612 | 1.5612 | 846,378 |
06 Feb 2024 | 1.5200 | 1.7388 | 1.4500 | 1.6200 | 1.6200 | 1,564,742 |
05 Feb 2024 | 1.6900 | 1.6900 | 1.5002 | 1.5100 | 1.5100 | 2,776,483 |
02 Feb 2024 | 1.7998 | 1.7998 | 1.6752 | 1.6930 | 1.6930 | 1,385,456 |
01 Feb 2024 | 1.9100 | 1.9100 | 1.7840 | 1.8102 | 1.8102 | 1,201,528 |
31 Jan 2024 | 1.9500 | 1.9600 | 1.8808 | 1.8962 | 1.8962 | 732,739 |
30 Jan 2024 | 2.0000 | 2.0300 | 1.9400 | 1.9404 | 1.9404 | 633,435 |
29 Jan 2024 | 2.0770 | 2.1050 | 1.9820 | 2.0280 | 2.0280 | 326,975 |
26 Jan 2024 | 2.0295 | 2.0945 | 1.9900 | 2.0770 | 2.0770 | 357,581 |
25 Jan 2024 | 2.0300 | 2.0800 | 1.9200 | 2.0420 | 2.0420 | 913,629 |
24 Jan 2024 | 2.0000 | 2.1200 | 1.9302 | 1.9948 | 1.9948 | 536,509 |
23 Jan 2024 | 2.0100 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 650,711 |
22 Jan 2024 | 2.1025 | 2.1825 | 2.0010 | 2.0115 | 2.0115 | 868,009 |
19 Jan 2024 | 2.1700 | 2.2480 | 2.1045 | 2.1445 | 2.1445 | 695,152 |
18 Jan 2024 | 2.3400 | 2.3695 | 2.1600 | 2.1900 | 2.1900 | 629,289 |
17 Jan 2024 | 2.4500 | 2.5000 | 2.3200 | 2.3405 | 2.3405 | 614,987 |
16 Jan 2024 | 2.4800 | 2.5300 | 2.4715 | 2.5195 | 2.5195 | 546,690 |
15 Jan 2024 | 2.5790 | 2.5790 | 2.5000 | 2.5465 | 2.5465 | 692,122 |
12 Jan 2024 | 2.5200 | 2.7125 | 2.5200 | 2.6500 | 2.6500 | 1,029,062 |
11 Jan 2024 | 2.5800 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 419,254 |
10 Jan 2024 | 2.4600 | 2.6000 | 2.4600 | 2.5000 | 2.5000 | 381,616 |
09 Jan 2024 | 2.8000 | 2.8000 | 2.4600 | 2.5000 | 2.5000 | 437,583 |
09 Jan 2024 | 1:5 Stock split | |||||
08 Jan 2024 | 2.6000 | 2.6700 | 2.5300 | 12.6500 | 12.6500 | 315,482 |
05 Jan 2024 | 2.7400 | 2.7400 | 2.5500 | 2.5900 | 2.5900 | 842,487 |
04 Jan 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6450 | 2.6450 | 526,836 |
03 Jan 2024 | 2.7500 | 2.7500 | 2.5500 | 2.5600 | 2.5600 | 878,068 |
02 Jan 2024 | 2.7000 | 2.8100 | 2.6000 | 2.6600 | 2.6600 | 1,216,133 |
29 Dec 2023 | 2.8500 | 2.8500 | 2.7050 | 2.7600 | 2.7600 | 956,828 |
28 Dec 2023 | 2.7500 | 2.8500 | 2.7300 | 2.7700 | 2.7700 | 854,933 |
27 Dec 2023 | 2.9000 | 2.9950 | 2.8000 | 2.8050 | 2.8050 | 1,265,715 |
22 Dec 2023 | 2.9950 | 3.0400 | 2.8800 | 2.8850 | 2.8850 | 1,239,917 |
21 Dec 2023 | 2.9950 | 3.0500 | 2.9050 | 2.9900 | 2.9900 | 1,042,227 |
20 Dec 2023 | 3.1000 | 3.1000 | 2.9400 | 2.9700 | 2.9700 | 866,658 |
19 Dec 2023 | 3.1000 | 3.2000 | 2.9750 | 2.9850 | 2.9850 | 3,762,782 |
18 Dec 2023 | 3.0400 | 3.1250 | 2.8750 | 2.8800 | 2.8800 | 2,045,363 |
15 Dec 2023 | 2.7500 | 3.0900 | 2.6500 | 3.0300 | 3.0300 | 2,786,748 |
14 Dec 2023 | 2.8450 | 2.9100 | 2.7400 | 2.7800 | 2.7800 | 2,191,241 |
13 Dec 2023 | 2.4750 | 2.8750 | 2.4750 | 2.7850 | 2.7850 | 2,962,933 |
12 Dec 2023 | 2.5500 | 2.5900 | 2.5000 | 2.5150 | 2.5150 | 1,153,821 |
11 Dec 2023 | 2.4950 | 2.6300 | 2.4150 | 2.5600 | 2.5600 | 1,412,827 |
08 Dec 2023 | 2.4925 | 2.6000 | 2.4225 | 2.4975 | 2.4975 | 1,312,678 |
07 Dec 2023 | 2.5000 | 2.5150 | 2.4325 | 2.4675 | 2.4675 | 1,163,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |