Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 4.2900 | 4.3900 | 4.0600 | 4.2200 | 4.2200 | 819,300 |
30 May 2024 | 4.5600 | 5.2100 | 4.1100 | 4.2900 | 4.2900 | 2,520,800 |
29 May 2024 | 4.2200 | 4.5500 | 3.5900 | 4.3600 | 4.3600 | 2,155,700 |
28 May 2024 | 4.7600 | 4.8000 | 4.0200 | 4.0300 | 4.0300 | 1,359,900 |
24 May 2024 | 5.2200 | 5.3000 | 4.5200 | 4.6300 | 4.6300 | 1,193,900 |
23 May 2024 | 7.0200 | 7.2480 | 4.9100 | 5.1300 | 5.1300 | 1,316,800 |
23 May 2024 | 1:60 Stock split | |||||
22 May 2024 | 7.8000 | 8.7600 | 7.3200 | 7.6800 | 7.6800 | 552,510 |
21 May 2024 | 9.6000 | 9.9000 | 8.0400 | 8.5800 | 8.5800 | 552,732 |
20 May 2024 | 9.6000 | 10.4400 | 8.4000 | 10.1400 | 10.1400 | 1,082,338 |
17 May 2024 | 16.3200 | 16.5000 | 15.4800 | 15.5400 | 15.5400 | 967,750 |
16 May 2024 | 15.8400 | 17.7000 | 15.3600 | 17.2200 | 17.2200 | 521,108 |
15 May 2024 | 16.5000 | 16.6800 | 15.0000 | 15.3000 | 15.3000 | 419,402 |
14 May 2024 | 16.2000 | 20.1000 | 16.0200 | 16.5000 | 16.5000 | 1,066,152 |
13 May 2024 | 17.1600 | 17.6400 | 15.9000 | 17.4000 | 17.4000 | 416,273 |
10 May 2024 | 18.2400 | 19.3200 | 17.1600 | 17.5200 | 17.5200 | 466,250 |
09 May 2024 | 16.0200 | 19.3800 | 14.7600 | 18.6000 | 18.6000 | 1,120,382 |
08 May 2024 | 16.1400 | 17.2200 | 15.7800 | 16.0200 | 16.0200 | 332,422 |
07 May 2024 | 17.4600 | 18.0000 | 15.9000 | 17.8800 | 17.8800 | 736,328 |
06 May 2024 | 19.9800 | 21.3000 | 18.1200 | 19.0200 | 19.0200 | 1,022,800 |
03 May 2024 | 20.2800 | 21.6000 | 16.4400 | 19.0800 | 19.0800 | 2,374,477 |
02 May 2024 | 13.2000 | 19.2600 | 13.2000 | 17.5800 | 17.5800 | 3,071,215 |
01 May 2024 | 13.6200 | 14.0400 | 12.0600 | 13.5000 | 13.5000 | 598,958 |
30 Apr 2024 | 13.0200 | 15.1800 | 12.5400 | 12.9000 | 12.9000 | 1,671,105 |
29 Apr 2024 | 11.4600 | 13.2000 | 10.9800 | 12.4800 | 12.4800 | 1,180,462 |
26 Apr 2024 | 10.2600 | 11.7000 | 9.9600 | 10.8000 | 10.8000 | 733,318 |
25 Apr 2024 | 9.7800 | 10.8000 | 9.3600 | 10.2000 | 10.2000 | 333,977 |
24 Apr 2024 | 10.5000 | 11.4000 | 9.5400 | 10.2000 | 10.2000 | 576,483 |
23 Apr 2024 | 9.5400 | 10.4400 | 9.1200 | 10.0800 | 10.0800 | 666,730 |
22 Apr 2024 | 10.2000 | 11.9400 | 9.6600 | 10.8000 | 10.8000 | 1,781,255 |
19 Apr 2024 | 9.7200 | 10.3800 | 9.2400 | 9.4200 | 9.4200 | 545,725 |
18 Apr 2024 | 8.6400 | 11.1000 | 8.5200 | 10.6200 | 10.6200 | 1,155,390 |
17 Apr 2024 | 11.1000 | 12.5400 | 9.0000 | 9.9000 | 9.9000 | 2,232,575 |
16 Apr 2024 | 9.0000 | 15.6000 | 8.4600 | 10.6800 | 10.6800 | 10,273,060 |
15 Apr 2024 | 6.1200 | 8.2800 | 6.0000 | 7.1400 | 7.1400 | 1,918,520 |
12 Apr 2024 | 6.5400 | 6.5400 | 5.4000 | 5.4000 | 5.4000 | 458,093 |
11 Apr 2024 | 6.6600 | 7.0800 | 6.0600 | 6.4800 | 6.4800 | 481,087 |
10 Apr 2024 | 7.5000 | 7.9800 | 6.0600 | 6.9600 | 6.9600 | 2,911,748 |
09 Apr 2024 | 4.8000 | 5.7600 | 4.8000 | 5.4000 | 5.4000 | 1,108,523 |
08 Apr 2024 | 5.4000 | 5.4600 | 4.7400 | 4.9200 | 4.9200 | 613,355 |
05 Apr 2024 | 4.8000 | 5.2800 | 4.6800 | 5.0400 | 5.0400 | 389,282 |
04 Apr 2024 | 4.7400 | 5.1000 | 4.5000 | 4.6200 | 4.6200 | 545,735 |
03 Apr 2024 | 4.4400 | 4.7400 | 4.3200 | 4.4400 | 4.4400 | 433,423 |
02 Apr 2024 | 4.3800 | 4.4400 | 4.2600 | 4.4400 | 4.4400 | 387,162 |
01 Apr 2024 | 5.0400 | 5.4000 | 4.2600 | 4.6200 | 4.6200 | 1,218,042 |
28 Mar 2024 | 4.3800 | 5.4000 | 4.2600 | 5.4000 | 5.4000 | 1,031,287 |
27 Mar 2024 | 4.2600 | 4.4400 | 4.1400 | 4.3800 | 4.3800 | 509,325 |
26 Mar 2024 | 4.3800 | 4.3800 | 3.9000 | 4.1400 | 4.1400 | 702,253 |
25 Mar 2024 | 4.5600 | 4.9800 | 4.3200 | 4.3200 | 4.3200 | 568,152 |
22 Mar 2024 | 4.8000 | 4.8000 | 4.2000 | 4.3200 | 4.3200 | 957,658 |
21 Mar 2024 | 5.0400 | 5.4000 | 4.6200 | 4.7400 | 4.7400 | 1,524,113 |
20 Mar 2024 | 5.9400 | 6.0000 | 4.3800 | 4.8000 | 4.8000 | 3,471,713 |
19 Mar 2024 | 4.2000 | 4.4400 | 3.9600 | 4.1400 | 4.1400 | 343,482 |
18 Mar 2024 | 4.3800 | 4.4400 | 3.9600 | 4.1400 | 4.1400 | 336,322 |
15 Mar 2024 | 4.2600 | 4.8600 | 4.2000 | 4.2000 | 4.2000 | 490,590 |
14 Mar 2024 | 4.5000 | 4.6800 | 4.2600 | 4.5000 | 4.5000 | 467,985 |
13 Mar 2024 | 4.2000 | 4.9800 | 3.9000 | 4.3200 | 4.3200 | 555,177 |
12 Mar 2024 | 4.3200 | 4.5000 | 3.9600 | 4.0800 | 4.0800 | 345,217 |
11 Mar 2024 | 4.8000 | 4.9800 | 4.2000 | 4.2600 | 4.2600 | 415,422 |
08 Mar 2024 | 4.9800 | 5.2800 | 4.8600 | 4.9200 | 4.9200 | 340,222 |
07 Mar 2024 | 5.2800 | 5.4000 | 4.3800 | 4.9200 | 4.9200 | 682,458 |
06 Mar 2024 | 6.5400 | 6.6000 | 5.1000 | 5.4000 | 5.4000 | 947,830 |
05 Mar 2024 | 7.5600 | 9.3000 | 6.9000 | 7.5600 | 7.5600 | 2,123,768 |
04 Mar 2024 | 8.5200 | 9.7800 | 6.9600 | 8.5800 | 8.5800 | 6,457,810 |
01 Mar 2024 | 3.6600 | 6.4800 | 3.6000 | 5.3400 | 5.3400 | 5,055,658 |
29 Feb 2024 | 3.5400 | 3.7800 | 3.4800 | 3.5400 | 3.5400 | 221,440 |
28 Feb 2024 | 3.6000 | 3.6600 | 3.3600 | 3.4800 | 3.4800 | 341,835 |
27 Feb 2024 | 3.6000 | 4.8600 | 3.3600 | 3.4800 | 3.4800 | 1,092,925 |
26 Feb 2024 | 3.6600 | 3.9600 | 3.5400 | 3.6000 | 3.6000 | 336,400 |
23 Feb 2024 | 3.4200 | 3.7200 | 3.1800 | 3.6000 | 3.6000 | 420,067 |
22 Feb 2024 | 4.0200 | 4.0800 | 3.0600 | 3.4200 | 3.4200 | 429,813 |
21 Feb 2024 | 4.2000 | 4.2600 | 3.9600 | 4.0200 | 4.0200 | 169,610 |
20 Feb 2024 | 4.3200 | 4.3800 | 4.0800 | 4.2000 | 4.2000 | 357,762 |
16 Feb 2024 | 4.8000 | 4.8600 | 4.6200 | 4.6800 | 4.6800 | 225,867 |
15 Feb 2024 | 5.2200 | 5.2200 | 4.7400 | 4.9200 | 4.9200 | 309,953 |
14 Feb 2024 | 4.9200 | 4.9800 | 4.6800 | 4.8600 | 4.8600 | 183,880 |
13 Feb 2024 | 5.4000 | 5.4000 | 4.8000 | 4.9200 | 4.9200 | 215,447 |
12 Feb 2024 | 5.3400 | 5.7600 | 5.1000 | 5.3400 | 5.3400 | 385,832 |
09 Feb 2024 | 5.3400 | 5.3400 | 4.6200 | 5.0400 | 5.0400 | 242,012 |
08 Feb 2024 | 5.2800 | 5.5800 | 5.2200 | 5.3400 | 5.3400 | 179,812 |
07 Feb 2024 | 5.4000 | 5.6400 | 5.2800 | 5.4000 | 5.4000 | 177,057 |
06 Feb 2024 | 5.3400 | 5.5800 | 5.2200 | 5.5800 | 5.5800 | 180,137 |
05 Feb 2024 | 5.7600 | 5.7600 | 5.2200 | 5.3400 | 5.3400 | 255,355 |
02 Feb 2024 | 6.0000 | 6.0600 | 5.5800 | 5.8200 | 5.8200 | 205,868 |
01 Feb 2024 | 6.0000 | 6.1200 | 5.7600 | 6.0000 | 6.0000 | 284,742 |
31 Jan 2024 | 6.6000 | 6.7800 | 6.0600 | 6.2400 | 6.2400 | 326,472 |
30 Jan 2024 | 6.4200 | 6.9600 | 6.0600 | 6.6000 | 6.6000 | 355,573 |
29 Jan 2024 | 6.5400 | 6.5400 | 6.0000 | 6.3000 | 6.3000 | 376,917 |
26 Jan 2024 | 8.4600 | 8.8800 | 6.6600 | 6.7800 | 6.7800 | 1,739,058 |
25 Jan 2024 | 6.1800 | 7.1400 | 5.8800 | 6.9000 | 6.9000 | 482,390 |
24 Jan 2024 | 5.8200 | 6.3000 | 5.7600 | 6.1800 | 6.1800 | 189,575 |
23 Jan 2024 | 6.2400 | 6.3600 | 5.8200 | 5.9400 | 5.9400 | 166,558 |
22 Jan 2024 | 6.1200 | 6.2400 | 5.7000 | 6.1800 | 6.1800 | 144,372 |
19 Jan 2024 | 6.0000 | 6.3000 | 5.7600 | 6.0600 | 6.0600 | 109,222 |
18 Jan 2024 | 6.1800 | 6.4200 | 5.5200 | 6.3000 | 6.3000 | 153,768 |
17 Jan 2024 | 5.5800 | 6.0600 | 5.1600 | 6.0000 | 6.0000 | 190,280 |
16 Jan 2024 | 5.8800 | 6.0000 | 5.1600 | 5.7000 | 5.7000 | 260,623 |
12 Jan 2024 | 7.0200 | 7.5600 | 6.1200 | 6.1800 | 6.1800 | 890,657 |
11 Jan 2024 | 6.9600 | 6.9600 | 6.3000 | 6.4800 | 6.4800 | 94,788 |
10 Jan 2024 | 7.1400 | 7.2000 | 6.7800 | 6.9000 | 6.9000 | 77,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |