Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.3700 | 4.5800 | 4.3600 | 4.5000 | 4.5000 | 20,499 |
16 May 2024 | 4.4800 | 4.6300 | 4.3100 | 4.3500 | 4.3500 | 16,400 |
15 May 2024 | 4.1600 | 4.6900 | 4.1600 | 4.6230 | 4.6230 | 85,200 |
14 May 2024 | 3.9700 | 4.4500 | 3.9600 | 4.2150 | 4.2150 | 57,200 |
13 May 2024 | 4.5100 | 4.5300 | 4.0200 | 4.1500 | 4.1500 | 83,000 |
10 May 2024 | 5.4200 | 5.7000 | 5.0410 | 5.1200 | 5.1200 | 81,600 |
09 May 2024 | 5.5900 | 6.4000 | 4.8500 | 6.0380 | 6.0380 | 262,400 |
09 May 2024 | 1:18 Stock split | |||||
08 May 2024 | 5.7420 | 7.2900 | 5.4000 | 5.7420 | 5.7420 | 74,456 |
07 May 2024 | 5.7420 | 5.7600 | 5.0400 | 5.5080 | 5.5080 | 45,161 |
06 May 2024 | 6.0300 | 6.1200 | 5.7780 | 6.1200 | 6.1200 | 2,378 |
03 May 2024 | 6.0480 | 6.4620 | 5.6880 | 5.9400 | 5.9400 | 8,150 |
02 May 2024 | 6.2100 | 6.4800 | 5.7960 | 6.3720 | 6.3720 | 1,078 |
01 May 2024 | 6.3000 | 6.4800 | 5.5980 | 6.4080 | 6.4080 | 7,906 |
30 Apr 2024 | 6.1200 | 6.8400 | 6.1200 | 6.4980 | 6.4980 | 9,078 |
29 Apr 2024 | 6.3000 | 6.3000 | 5.9400 | 6.1200 | 6.1200 | 1,422 |
26 Apr 2024 | 5.7060 | 5.7240 | 5.5440 | 5.7240 | 5.7240 | 1,472 |
25 Apr 2024 | 5.9220 | 6.1200 | 5.6160 | 5.7780 | 5.7780 | 1,494 |
24 Apr 2024 | 5.4180 | 6.3000 | 5.4180 | 5.7780 | 5.7780 | 7,100 |
23 Apr 2024 | 6.1020 | 6.1020 | 5.5800 | 5.8320 | 5.8320 | 7,794 |
22 Apr 2024 | 5.4000 | 6.0120 | 5.4000 | 5.6700 | 5.6700 | 3,906 |
19 Apr 2024 | 5.7600 | 6.3000 | 5.4000 | 5.5620 | 5.5620 | 9,044 |
18 Apr 2024 | 6.8760 | 8.3520 | 5.6160 | 5.9580 | 5.9580 | 14,811 |
17 Apr 2024 | 6.8400 | 7.2000 | 6.3900 | 6.8400 | 6.8400 | 1,378 |
16 Apr 2024 | 6.5880 | 7.4880 | 6.3000 | 6.6240 | 6.6240 | 2,983 |
15 Apr 2024 | 6.9300 | 7.5060 | 6.4800 | 6.8040 | 6.8040 | 1,800 |
12 Apr 2024 | 7.6500 | 7.7400 | 7.3620 | 7.3800 | 7.3800 | 1,772 |
11 Apr 2024 | 7.7400 | 8.1900 | 7.6140 | 7.8480 | 7.8480 | 1,600 |
10 Apr 2024 | 7.7400 | 8.2260 | 7.6500 | 7.6860 | 7.6860 | 1,350 |
09 Apr 2024 | 7.7580 | 8.3160 | 7.5960 | 7.7400 | 7.7400 | 2,106 |
08 Apr 2024 | 8.1540 | 8.3160 | 7.6140 | 7.7580 | 7.7580 | 828 |
05 Apr 2024 | 8.1180 | 8.4240 | 7.9200 | 7.9200 | 7.9200 | 1,044 |
04 Apr 2024 | 8.4420 | 8.4420 | 7.9200 | 8.2980 | 8.2980 | 1,978 |
03 Apr 2024 | 7.9200 | 8.6220 | 7.4880 | 8.5860 | 8.5860 | 2,200 |
02 Apr 2024 | 7.7400 | 8.0640 | 7.7400 | 7.9020 | 7.9020 | 1,283 |
01 Apr 2024 | 7.7400 | 8.2440 | 7.4520 | 7.8480 | 7.8480 | 3,639 |
28 Mar 2024 | 7.7940 | 8.1000 | 7.7940 | 7.9200 | 7.9200 | 2,367 |
27 Mar 2024 | 7.9020 | 8.1000 | 7.7040 | 8.1000 | 8.1000 | 4,439 |
26 Mar 2024 | 8.1360 | 8.5320 | 7.6680 | 7.8840 | 7.8840 | 3,028 |
25 Mar 2024 | 7.6680 | 8.8200 | 7.6680 | 8.1000 | 8.1000 | 4,017 |
22 Mar 2024 | 8.8200 | 8.8200 | 7.5600 | 8.0100 | 8.0100 | 2,878 |
21 Mar 2024 | 8.0820 | 8.6400 | 7.0200 | 8.3880 | 8.3880 | 6,600 |
20 Mar 2024 | 9.5940 | 9.5940 | 6.4800 | 8.1540 | 8.1540 | 23,794 |
19 Mar 2024 | 9.9360 | 9.9360 | 9.0180 | 9.7020 | 9.7020 | 2,183 |
18 Mar 2024 | 9.1800 | 10.0620 | 9.0000 | 9.7200 | 9.7200 | 4,317 |
15 Mar 2024 | 9.4140 | 9.4680 | 8.3700 | 9.3420 | 9.3420 | 6,400 |
14 Mar 2024 | 10.0800 | 10.1700 | 9.0360 | 9.2520 | 9.2520 | 3,672 |
13 Mar 2024 | 10.0800 | 10.4220 | 9.7200 | 9.7740 | 9.7740 | 3,350 |
12 Mar 2024 | 9.5400 | 10.6200 | 9.4140 | 9.7740 | 9.7740 | 8,233 |
11 Mar 2024 | 10.0620 | 10.1520 | 9.4140 | 9.5760 | 9.5760 | 4,072 |
08 Mar 2024 | 9.3780 | 10.0800 | 9.2520 | 9.8820 | 9.8820 | 9,806 |
07 Mar 2024 | 9.0000 | 9.3780 | 8.5140 | 9.1800 | 9.1800 | 4,133 |
06 Mar 2024 | 9.1260 | 9.4500 | 8.7480 | 8.8200 | 8.8200 | 11,433 |
05 Mar 2024 | 8.5500 | 9.3600 | 8.4600 | 9.3240 | 9.3240 | 18,089 |
04 Mar 2024 | 9.3600 | 9.7020 | 8.4600 | 8.6760 | 8.6760 | 12,461 |
01 Mar 2024 | 10.0440 | 10.2240 | 9.1440 | 9.5220 | 9.5220 | 8,661 |
29 Feb 2024 | 9.7020 | 10.0800 | 8.1000 | 10.0620 | 10.0620 | 19,578 |
28 Feb 2024 | 9.3600 | 10.0800 | 9.1800 | 10.0800 | 10.0800 | 32,000 |
27 Feb 2024 | 10.8900 | 10.9440 | 9.0180 | 10.3860 | 10.3860 | 40,694 |
26 Feb 2024 | 11.7720 | 13.6620 | 10.8000 | 11.8800 | 11.8800 | 76,211 |
23 Feb 2024 | 12.6000 | 15.4620 | 8.2440 | 14.0400 | 14.0400 | 1,192,789 |
22 Feb 2024 | 6.3900 | 8.4600 | 5.7960 | 8.2440 | 8.2440 | 1,001,956 |
21 Feb 2024 | 5.8500 | 6.6600 | 5.5980 | 6.3360 | 6.3360 | 9,406 |
20 Feb 2024 | 5.8140 | 5.9040 | 5.5800 | 5.6700 | 5.6700 | 2,044 |
16 Feb 2024 | 5.8320 | 5.8860 | 5.5800 | 5.6880 | 5.6880 | 4,739 |
15 Feb 2024 | 5.5800 | 5.9400 | 5.5800 | 5.6700 | 5.6700 | 3,183 |
14 Feb 2024 | 5.7600 | 5.9220 | 5.7600 | 5.9220 | 5.9220 | 1,244 |
13 Feb 2024 | 5.9400 | 5.9400 | 5.5800 | 5.6340 | 5.6340 | 4,167 |
12 Feb 2024 | 5.7780 | 6.0300 | 5.6700 | 5.9400 | 5.9400 | 2,628 |
09 Feb 2024 | 5.8140 | 5.9220 | 5.7780 | 5.8500 | 5.8500 | 1,050 |
08 Feb 2024 | 5.8320 | 5.9040 | 5.7780 | 5.7960 | 5.7960 | 1,022 |
07 Feb 2024 | 5.9400 | 6.1200 | 5.7600 | 5.7780 | 5.7780 | 1,367 |
06 Feb 2024 | 6.3000 | 6.3000 | 5.7600 | 5.8680 | 5.8680 | 1,689 |
05 Feb 2024 | 6.2100 | 6.5340 | 5.7600 | 5.9580 | 5.9580 | 1,350 |
02 Feb 2024 | 5.8680 | 6.2100 | 5.8680 | 5.9940 | 5.9940 | 2,406 |
01 Feb 2024 | 5.7960 | 6.2820 | 5.7960 | 5.8680 | 5.8680 | 1,089 |
31 Jan 2024 | 6.2100 | 6.2100 | 5.7600 | 5.9580 | 5.9580 | 1,489 |
30 Jan 2024 | 5.9400 | 6.4620 | 5.7600 | 5.7780 | 5.7780 | 3,472 |
29 Jan 2024 | 6.3000 | 6.6600 | 5.7780 | 6.2460 | 6.2460 | 5,400 |
26 Jan 2024 | 6.3360 | 6.6600 | 6.1200 | 6.1200 | 6.1200 | 5,200 |
25 Jan 2024 | 7.3620 | 7.3620 | 6.0840 | 6.1200 | 6.1200 | 26,650 |
24 Jan 2024 | 6.2100 | 8.2800 | 5.7240 | 7.0560 | 7.0560 | 45,272 |
23 Jan 2024 | 6.1200 | 6.3000 | 5.5980 | 5.5980 | 5.5980 | 3,267 |
22 Jan 2024 | 5.8680 | 6.3180 | 5.8680 | 5.8680 | 5.8680 | 572 |
19 Jan 2024 | 5.7600 | 5.7600 | 5.5800 | 5.7060 | 5.7060 | 1,094 |
18 Jan 2024 | 6.0300 | 6.0300 | 5.4180 | 5.6340 | 5.6340 | 2,039 |
17 Jan 2024 | 6.0120 | 6.4440 | 5.4360 | 5.6340 | 5.6340 | 5,933 |
16 Jan 2024 | 6.2820 | 6.8400 | 6.1200 | 6.1380 | 6.1380 | 561 |
12 Jan 2024 | 6.4440 | 6.4440 | 6.1200 | 6.3000 | 6.3000 | 1,339 |
11 Jan 2024 | 6.8400 | 7.0200 | 6.3540 | 6.4440 | 6.4440 | 2,683 |
10 Jan 2024 | 7.1820 | 7.1820 | 6.6780 | 6.7500 | 6.7500 | 1,294 |
09 Jan 2024 | 7.0200 | 7.2000 | 6.7140 | 6.7140 | 6.7140 | 8,322 |
08 Jan 2024 | 7.3260 | 7.3800 | 6.4980 | 6.8760 | 6.8760 | 4,617 |
05 Jan 2024 | 7.2000 | 7.3800 | 6.4800 | 6.4980 | 6.4980 | 2,472 |
04 Jan 2024 | 6.8580 | 7.1100 | 6.8220 | 6.9660 | 6.9660 | 2,167 |
03 Jan 2024 | 7.0380 | 7.0380 | 6.8400 | 6.8400 | 6.8400 | 339 |
02 Jan 2024 | 7.0020 | 7.2000 | 7.0020 | 7.0920 | 7.0920 | 1,956 |
29 Dec 2023 | 7.3800 | 7.4340 | 6.8400 | 7.1820 | 7.1820 | 3,622 |
28 Dec 2023 | 7.5420 | 7.5420 | 6.8400 | 7.2000 | 7.2000 | 3,678 |
27 Dec 2023 | 7.5600 | 7.5600 | 6.6960 | 7.0020 | 7.0020 | 11,739 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |