Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 6.73 | 7.45 | 5.79 | 7.36 | 7.36 | 29,375,734 |
29 Apr 2024 | 3.99 | 6.10 | 3.64 | 5.72 | 5.72 | 66,231,700 |
26 Apr 2024 | 3.14 | 3.55 | 3.08 | 3.16 | 3.16 | 1,144,700 |
25 Apr 2024 | 3.62 | 3.65 | 3.11 | 3.17 | 3.17 | 1,762,600 |
24 Apr 2024 | 2.82 | 4.09 | 2.81 | 3.77 | 3.77 | 12,794,400 |
23 Apr 2024 | 2.56 | 2.84 | 2.51 | 2.73 | 2.73 | 735,000 |
22 Apr 2024 | 2.61 | 2.64 | 2.36 | 2.55 | 2.55 | 1,064,100 |
19 Apr 2024 | 2.86 | 2.91 | 2.57 | 2.60 | 2.60 | 903,600 |
18 Apr 2024 | 2.86 | 3.00 | 2.83 | 2.91 | 2.91 | 691,400 |
17 Apr 2024 | 3.24 | 3.30 | 2.85 | 2.88 | 2.88 | 1,046,600 |
16 Apr 2024 | 3.18 | 3.39 | 3.18 | 3.24 | 3.24 | 389,700 |
15 Apr 2024 | 3.67 | 3.73 | 3.19 | 3.23 | 3.23 | 958,800 |
12 Apr 2024 | 3.88 | 3.92 | 3.75 | 3.77 | 3.77 | 322,300 |
11 Apr 2024 | 3.96 | 4.02 | 3.88 | 3.94 | 3.94 | 292,400 |
10 Apr 2024 | 3.90 | 4.05 | 3.85 | 4.02 | 4.02 | 299,000 |
09 Apr 2024 | 4.09 | 4.14 | 3.96 | 3.99 | 3.99 | 326,300 |
08 Apr 2024 | 4.00 | 4.29 | 3.95 | 4.11 | 4.11 | 571,300 |
05 Apr 2024 | 4.14 | 4.15 | 3.80 | 4.00 | 4.00 | 618,400 |
04 Apr 2024 | 4.59 | 4.59 | 4.06 | 4.08 | 4.08 | 1,025,300 |
03 Apr 2024 | 4.62 | 4.70 | 4.44 | 4.48 | 4.48 | 509,000 |
02 Apr 2024 | 4.94 | 4.96 | 4.62 | 4.66 | 4.66 | 366,100 |
01 Apr 2024 | 5.14 | 5.25 | 4.63 | 5.00 | 5.00 | 731,500 |
28 Mar 2024 | 4.39 | 5.59 | 4.37 | 5.20 | 5.20 | 1,997,900 |
27 Mar 2024 | 4.28 | 4.37 | 4.26 | 4.35 | 4.35 | 227,200 |
26 Mar 2024 | 4.55 | 4.58 | 4.25 | 4.31 | 4.31 | 545,100 |
25 Mar 2024 | 4.26 | 4.64 | 4.24 | 4.55 | 4.55 | 787,900 |
22 Mar 2024 | 4.58 | 4.58 | 4.11 | 4.21 | 4.21 | 824,300 |
21 Mar 2024 | 4.62 | 5.25 | 4.48 | 4.57 | 4.57 | 1,833,000 |
20 Mar 2024 | 4.63 | 4.84 | 4.45 | 4.59 | 4.59 | 596,900 |
19 Mar 2024 | 5.12 | 5.19 | 4.55 | 4.65 | 4.65 | 1,335,300 |
18 Mar 2024 | 5.54 | 5.54 | 5.13 | 5.16 | 5.16 | 648,100 |
15 Mar 2024 | 5.76 | 5.76 | 5.48 | 5.50 | 5.50 | 629,900 |
14 Mar 2024 | 6.40 | 6.44 | 5.65 | 5.72 | 5.72 | 947,200 |
13 Mar 2024 | 6.50 | 6.69 | 6.38 | 6.40 | 6.40 | 294,500 |
12 Mar 2024 | 6.71 | 6.75 | 6.51 | 6.55 | 6.55 | 224,600 |
11 Mar 2024 | 6.80 | 7.00 | 6.67 | 6.73 | 6.73 | 358,600 |
08 Mar 2024 | 6.74 | 7.11 | 6.71 | 6.82 | 6.82 | 314,300 |
07 Mar 2024 | 6.39 | 7.39 | 6.38 | 6.77 | 6.77 | 1,045,500 |
06 Mar 2024 | 6.67 | 7.01 | 6.20 | 6.35 | 6.35 | 585,200 |
05 Mar 2024 | 6.90 | 6.90 | 6.42 | 6.56 | 6.56 | 658,000 |
04 Mar 2024 | 7.00 | 7.13 | 6.81 | 6.88 | 6.88 | 460,700 |
01 Mar 2024 | 7.19 | 7.25 | 6.80 | 7.02 | 7.02 | 468,900 |
29 Feb 2024 | 7.12 | 7.30 | 6.96 | 7.12 | 7.12 | 538,800 |
28 Feb 2024 | 7.33 | 7.80 | 6.92 | 7.11 | 7.11 | 880,200 |
27 Feb 2024 | 7.16 | 7.57 | 7.14 | 7.31 | 7.31 | 428,500 |
26 Feb 2024 | 7.15 | 7.40 | 7.01 | 7.06 | 7.06 | 461,900 |
23 Feb 2024 | 7.38 | 7.47 | 7.10 | 7.20 | 7.20 | 471,000 |
22 Feb 2024 | 8.18 | 8.18 | 7.30 | 7.40 | 7.40 | 690,700 |
21 Feb 2024 | 8.01 | 8.64 | 7.86 | 8.21 | 8.21 | 584,500 |
20 Feb 2024 | 9.14 | 9.14 | 7.93 | 8.03 | 8.03 | 790,500 |
16 Feb 2024 | 7.95 | 9.87 | 7.70 | 9.13 | 9.13 | 2,571,100 |
15 Feb 2024 | 7.05 | 7.64 | 7.05 | 7.61 | 7.61 | 455,700 |
14 Feb 2024 | 7.10 | 7.24 | 6.93 | 7.07 | 7.07 | 463,800 |
13 Feb 2024 | 7.50 | 7.59 | 6.89 | 6.98 | 6.98 | 928,700 |
12 Feb 2024 | 7.01 | 7.84 | 6.98 | 7.70 | 7.70 | 831,100 |
09 Feb 2024 | 6.88 | 7.15 | 6.78 | 6.97 | 6.97 | 477,400 |
08 Feb 2024 | 6.80 | 7.03 | 6.70 | 6.87 | 6.87 | 501,300 |
07 Feb 2024 | 6.98 | 7.08 | 6.75 | 6.75 | 6.75 | 430,500 |
06 Feb 2024 | 7.11 | 7.58 | 6.89 | 6.90 | 6.90 | 843,000 |
05 Feb 2024 | 6.95 | 7.25 | 6.70 | 6.85 | 6.85 | 267,400 |
02 Feb 2024 | 7.20 | 7.27 | 6.81 | 7.06 | 7.06 | 327,100 |
01 Feb 2024 | 7.15 | 7.45 | 7.01 | 7.27 | 7.27 | 385,400 |
31 Jan 2024 | 7.15 | 7.47 | 7.00 | 7.02 | 7.02 | 385,000 |
30 Jan 2024 | 7.50 | 7.66 | 7.01 | 7.19 | 7.19 | 556,900 |
29 Jan 2024 | 6.76 | 7.97 | 6.61 | 7.79 | 7.79 | 1,356,500 |
26 Jan 2024 | 6.85 | 7.07 | 6.53 | 6.68 | 6.68 | 507,700 |
25 Jan 2024 | 6.39 | 7.48 | 6.39 | 6.86 | 6.86 | 977,700 |
24 Jan 2024 | 7.05 | 7.06 | 6.36 | 6.61 | 6.61 | 1,160,200 |
23 Jan 2024 | 7.80 | 7.81 | 7.01 | 7.11 | 7.11 | 1,102,100 |
22 Jan 2024 | 7.72 | 8.60 | 7.13 | 7.59 | 7.59 | 1,323,600 |
19 Jan 2024 | 9.04 | 9.05 | 7.58 | 7.82 | 7.82 | 1,498,100 |
18 Jan 2024 | 10.54 | 10.68 | 8.80 | 8.98 | 8.98 | 840,400 |
17 Jan 2024 | 10.46 | 11.48 | 10.38 | 10.52 | 10.52 | 539,100 |
16 Jan 2024 | 11.01 | 12.05 | 10.60 | 11.69 | 11.69 | 581,700 |
12 Jan 2024 | 12.45 | 12.50 | 11.00 | 11.03 | 11.03 | 633,600 |
11 Jan 2024 | 13.71 | 13.80 | 12.15 | 12.35 | 12.35 | 597,000 |
10 Jan 2024 | 14.36 | 14.40 | 13.30 | 13.77 | 13.77 | 729,200 |
09 Jan 2024 | 12.77 | 14.95 | 12.77 | 14.32 | 14.32 | 1,284,500 |
08 Jan 2024 | 13.17 | 13.79 | 12.68 | 13.04 | 13.04 | 725,800 |
05 Jan 2024 | 12.64 | 13.40 | 12.10 | 13.40 | 13.40 | 599,900 |
04 Jan 2024 | 12.52 | 13.41 | 12.20 | 12.69 | 12.69 | 927,100 |
03 Jan 2024 | 12.50 | 13.95 | 11.71 | 12.66 | 12.66 | 1,434,500 |
02 Jan 2024 | 13.58 | 14.20 | 12.07 | 12.86 | 12.86 | 1,407,200 |
29 Dec 2023 | 15.29 | 17.99 | 13.78 | 14.29 | 14.29 | 4,806,200 |
28 Dec 2023 | 11.26 | 14.88 | 11.25 | 14.12 | 14.12 | 6,222,900 |
27 Dec 2023 | 11.08 | 12.00 | 10.35 | 11.00 | 11.00 | 1,915,000 |
26 Dec 2023 | 10.17 | 11.68 | 9.41 | 11.04 | 11.04 | 5,061,000 |
22 Dec 2023 | 14.17 | 14.73 | 9.44 | 9.84 | 9.84 | 6,107,200 |
21 Dec 2023 | 8.00 | 18.70 | 6.95 | 14.25 | 14.25 | 24,908,800 |
21 Dec 2023 | 1:100 Stock split | |||||
20 Dec 2023 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,107,096 |
19 Dec 2023 | 11.00 | 12.00 | 9.00 | 9.00 | 9.00 | 1,962,687 |
18 Dec 2023 | 14.00 | 15.00 | 10.00 | 11.00 | 11.00 | 1,020,663 |
15 Dec 2023 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 840,953 |
14 Dec 2023 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 610,912 |
13 Dec 2023 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 532,834 |
12 Dec 2023 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 744,832 |
11 Dec 2023 | 15.00 | 15.00 | 12.00 | 13.00 | 13.00 | 921,451 |
08 Dec 2023 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 678,735 |
07 Dec 2023 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | 536,371 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |