Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.8000 | 3.9600 | 3.7400 | 3.8700 | 3.8700 | 44,700 |
25 Jul 2024 | 3.9000 | 3.9200 | 3.7000 | 3.7300 | 3.7300 | 58,100 |
24 Jul 2024 | 4.2600 | 4.4200 | 3.6690 | 3.8000 | 3.8000 | 46,700 |
23 Jul 2024 | 4.4800 | 4.5240 | 4.2200 | 4.3010 | 4.3010 | 21,100 |
22 Jul 2024 | 4.2400 | 4.4800 | 4.0100 | 4.4700 | 4.4700 | 56,100 |
19 Jul 2024 | 3.9600 | 4.3600 | 3.9600 | 4.1900 | 4.1900 | 64,800 |
18 Jul 2024 | 4.6400 | 4.8200 | 3.8900 | 3.9500 | 3.9500 | 87,000 |
17 Jul 2024 | 5.0600 | 5.1150 | 4.4000 | 4.6100 | 4.6100 | 68,200 |
16 Jul 2024 | 5.2200 | 5.3500 | 4.9300 | 5.2100 | 5.2100 | 48,700 |
15 Jul 2024 | 4.9400 | 5.3500 | 4.6100 | 5.2900 | 5.2900 | 108,600 |
12 Jul 2024 | 4.4300 | 4.7250 | 4.2900 | 4.5700 | 4.5700 | 23,400 |
11 Jul 2024 | 4.7000 | 5.0800 | 4.4200 | 4.5000 | 4.5000 | 72,100 |
10 Jul 2024 | 4.3800 | 4.7800 | 4.3000 | 4.5400 | 4.5400 | 59,400 |
09 Jul 2024 | 3.9400 | 4.2900 | 3.9400 | 4.1100 | 4.1100 | 69,200 |
08 Jul 2024 | 3.8900 | 3.9910 | 3.6700 | 3.8100 | 3.8100 | 101,300 |
05 Jul 2024 | 4.0200 | 4.0900 | 3.4900 | 3.5900 | 3.5900 | 145,700 |
03 Jul 2024 | 4.2800 | 4.3900 | 4.0500 | 4.2800 | 4.2800 | 41,000 |
02 Jul 2024 | 4.5400 | 4.8000 | 4.3600 | 4.3700 | 4.3700 | 10,500 |
01 Jul 2024 | 4.0400 | 4.6100 | 4.0400 | 4.5500 | 4.5500 | 43,000 |
28 Jun 2024 | 4.2200 | 4.3900 | 4.0200 | 4.0500 | 4.0500 | 18,700 |
27 Jun 2024 | 4.2600 | 4.6000 | 4.1800 | 4.2700 | 4.2700 | 40,300 |
26 Jun 2024 | 4.2500 | 4.5700 | 4.2100 | 4.2600 | 4.2600 | 96,100 |
25 Jun 2024 | 4.3300 | 4.7200 | 4.2500 | 4.3800 | 4.3800 | 29,400 |
24 Jun 2024 | 4.7400 | 4.9500 | 4.0100 | 4.4200 | 4.4200 | 149,200 |
21 Jun 2024 | 5.3800 | 5.4000 | 4.7300 | 4.9700 | 4.9700 | 90,000 |
20 Jun 2024 | 5.3700 | 5.6300 | 5.3100 | 5.3600 | 5.3600 | 53,200 |
18 Jun 2024 | 5.4700 | 5.7200 | 5.2500 | 5.4700 | 5.4700 | 68,800 |
17 Jun 2024 | 5.3400 | 5.6500 | 5.0600 | 5.6400 | 5.6400 | 70,400 |
14 Jun 2024 | 4.7900 | 5.8800 | 4.6000 | 5.4300 | 5.4300 | 185,900 |
13 Jun 2024 | 5.8800 | 6.1110 | 3.9400 | 5.0100 | 5.0100 | 235,600 |
12 Jun 2024 | 5.3000 | 5.8500 | 5.0020 | 5.6900 | 5.6900 | 138,900 |
11 Jun 2024 | 5.0800 | 5.1900 | 4.8400 | 5.0500 | 5.0500 | 77,000 |
10 Jun 2024 | 4.8000 | 5.6350 | 4.7600 | 5.4300 | 5.4300 | 274,200 |
07 Jun 2024 | 3.8500 | 4.9900 | 3.8100 | 4.7800 | 4.7800 | 438,500 |
06 Jun 2024 | 3.5500 | 4.1500 | 3.4840 | 3.9600 | 3.9600 | 95,700 |
05 Jun 2024 | 3.3400 | 3.6900 | 3.2800 | 3.6600 | 3.6600 | 189,200 |
04 Jun 2024 | 3.2700 | 3.6000 | 3.1300 | 3.3800 | 3.3800 | 199,200 |
03 Jun 2024 | 3.3200 | 3.3800 | 3.1700 | 3.2700 | 3.2700 | 51,900 |
31 May 2024 | 3.2800 | 3.2800 | 3.0600 | 3.2000 | 3.2000 | 37,100 |
30 May 2024 | 3.0700 | 3.2100 | 3.0100 | 3.1700 | 3.1700 | 49,700 |
29 May 2024 | 3.1400 | 3.4000 | 2.9000 | 3.0800 | 3.0800 | 68,300 |
28 May 2024 | 3.4400 | 3.4400 | 3.1000 | 3.1600 | 3.1600 | 80,700 |
24 May 2024 | 3.2000 | 3.5500 | 3.1800 | 3.4400 | 3.4400 | 130,100 |
23 May 2024 | 3.3500 | 3.4200 | 3.1000 | 3.2000 | 3.2000 | 184,300 |
22 May 2024 | 3.4500 | 4.0500 | 3.2500 | 3.7300 | 3.7300 | 929,900 |
21 May 2024 | 3.2900 | 3.5700 | 2.9310 | 3.2700 | 3.2700 | 1,470,000 |
20 May 2024 | 2.9500 | 3.1400 | 2.8100 | 2.8500 | 2.8500 | 176,100 |
17 May 2024 | 3.1500 | 3.2400 | 2.8500 | 2.9900 | 2.9900 | 121,600 |
16 May 2024 | 2.6400 | 3.6000 | 2.5200 | 3.1100 | 3.1100 | 594,700 |
15 May 2024 | 2.3500 | 2.5300 | 2.2800 | 2.3600 | 2.3600 | 264,600 |
14 May 2024 | 2.5800 | 2.5800 | 2.3200 | 2.3700 | 2.3700 | 63,100 |
13 May 2024 | 2.3000 | 2.4900 | 2.3000 | 2.3700 | 2.3700 | 61,200 |
10 May 2024 | 2.4260 | 2.4470 | 2.2300 | 2.3200 | 2.3200 | 83,400 |
09 May 2024 | 2.5800 | 2.5800 | 2.3800 | 2.4100 | 2.4100 | 190,500 |
08 May 2024 | 2.4800 | 2.5400 | 2.3600 | 2.4800 | 2.4800 | 60,000 |
07 May 2024 | 2.4200 | 2.6810 | 2.4200 | 2.4500 | 2.4500 | 54,800 |
06 May 2024 | 2.3900 | 2.5050 | 2.3300 | 2.4400 | 2.4400 | 29,100 |
03 May 2024 | 2.6000 | 2.6000 | 2.2500 | 2.3800 | 2.3800 | 90,000 |
02 May 2024 | 2.4100 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 29,900 |
01 May 2024 | 2.3710 | 2.4900 | 2.3170 | 2.3870 | 2.3870 | 22,700 |
30 Apr 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 24,100 |
29 Apr 2024 | 2.6400 | 2.7000 | 2.5900 | 2.6200 | 2.6200 | 17,000 |
26 Apr 2024 | 2.7450 | 2.7900 | 2.5600 | 2.7200 | 2.7200 | 34,100 |
25 Apr 2024 | 2.6970 | 2.7300 | 2.5780 | 2.6900 | 2.6900 | 18,000 |
24 Apr 2024 | 2.8300 | 2.8300 | 2.6800 | 2.7300 | 2.7300 | 14,800 |
23 Apr 2024 | 2.7500 | 2.9800 | 2.7500 | 2.8100 | 2.8100 | 56,300 |
22 Apr 2024 | 2.6000 | 2.7500 | 2.4400 | 2.7500 | 2.7500 | 40,000 |
19 Apr 2024 | 2.6800 | 2.8300 | 2.5500 | 2.5900 | 2.5900 | 70,000 |
18 Apr 2024 | 2.5200 | 2.7800 | 2.4500 | 2.6700 | 2.6700 | 22,700 |
17 Apr 2024 | 2.4600 | 2.5950 | 2.3130 | 2.5000 | 2.5000 | 31,300 |
16 Apr 2024 | 2.5700 | 2.8200 | 2.3800 | 2.4400 | 2.4400 | 51,500 |
15 Apr 2024 | 2.8000 | 2.9900 | 2.6100 | 2.6120 | 2.6120 | 42,500 |
12 Apr 2024 | 3.0500 | 3.0600 | 2.8000 | 2.8200 | 2.8200 | 58,300 |
11 Apr 2024 | 3.2000 | 3.2000 | 2.9200 | 3.0100 | 3.0100 | 45,000 |
10 Apr 2024 | 3.2700 | 3.2880 | 3.1000 | 3.2800 | 3.2800 | 22,500 |
09 Apr 2024 | 3.3610 | 3.4400 | 3.1900 | 3.3000 | 3.3000 | 50,300 |
08 Apr 2024 | 3.4100 | 3.5800 | 3.2200 | 3.3200 | 3.3200 | 76,400 |
05 Apr 2024 | 3.3000 | 3.4580 | 3.2200 | 3.2500 | 3.2500 | 32,800 |
04 Apr 2024 | 3.3000 | 3.5200 | 3.2800 | 3.3400 | 3.3400 | 78,300 |
03 Apr 2024 | 3.2000 | 3.4690 | 3.1000 | 3.3400 | 3.3400 | 66,500 |
02 Apr 2024 | 3.2500 | 3.3200 | 3.1100 | 3.2200 | 3.2200 | 85,400 |
01 Apr 2024 | 3.7700 | 3.7700 | 3.3210 | 3.4300 | 3.4300 | 149,400 |
28 Mar 2024 | 3.2500 | 3.7400 | 3.2000 | 3.6600 | 3.6600 | 191,200 |
27 Mar 2024 | 3.0000 | 3.2300 | 2.8850 | 3.2000 | 3.2000 | 112,000 |
26 Mar 2024 | 2.9900 | 2.9900 | 2.7810 | 2.8800 | 2.8800 | 45,800 |
25 Mar 2024 | 2.7200 | 3.0580 | 2.7000 | 3.0300 | 3.0300 | 240,300 |
22 Mar 2024 | 2.8200 | 2.8500 | 2.5500 | 2.6700 | 2.6700 | 90,200 |
21 Mar 2024 | 2.8600 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 43,900 |
20 Mar 2024 | 2.7000 | 2.9300 | 2.6300 | 2.9300 | 2.9300 | 173,200 |
19 Mar 2024 | 2.7500 | 2.7500 | 2.5600 | 2.7200 | 2.7200 | 214,100 |
18 Mar 2024 | 3.1400 | 3.3570 | 2.8700 | 2.8700 | 2.8700 | 153,700 |
15 Mar 2024 | 3.0300 | 3.2300 | 2.8600 | 3.1800 | 3.1800 | 622,000 |
14 Mar 2024 | 3.2500 | 3.3100 | 3.0100 | 3.0500 | 3.0500 | 195,800 |
13 Mar 2024 | 3.2600 | 3.5800 | 3.1800 | 3.3100 | 3.3100 | 205,800 |
12 Mar 2024 | 3.2600 | 3.5500 | 3.0600 | 3.2600 | 3.2600 | 454,800 |
12 Mar 2024 | 1:6 Stock split | |||||
11 Mar 2024 | 2.9640 | 3.6600 | 2.8620 | 3.3960 | 3.3960 | 1,008,050 |
08 Mar 2024 | 2.7600 | 2.7900 | 2.4060 | 2.6040 | 2.6040 | 332,817 |
07 Mar 2024 | 2.7840 | 3.1200 | 2.7600 | 2.8740 | 2.8740 | 41,233 |
06 Mar 2024 | 2.8740 | 3.0000 | 2.7060 | 2.8620 | 2.8620 | 74,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |