Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.2700 | 1.2850 | 1.2400 | 1.2400 | 1.2400 | 12,400 |
18 Apr 2024 | 1.3400 | 1.4200 | 1.2300 | 1.2900 | 1.2900 | 63,300 |
17 Apr 2024 | 1.3800 | 1.4300 | 1.2510 | 1.2800 | 1.2800 | 106,100 |
16 Apr 2024 | 1.3700 | 1.3869 | 1.3400 | 1.3600 | 1.3600 | 13,600 |
15 Apr 2024 | 1.7401 | 1.7500 | 1.2950 | 1.4000 | 1.4000 | 53,100 |
12 Apr 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 9,700 |
11 Apr 2024 | 1.7400 | 1.8051 | 1.7206 | 1.8000 | 1.8000 | 5,700 |
10 Apr 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 12,700 |
09 Apr 2024 | 1.8900 | 1.8900 | 1.7321 | 1.8300 | 1.8300 | 21,700 |
08 Apr 2024 | 1.8200 | 1.9394 | 1.8100 | 1.9000 | 1.9000 | 7,000 |
05 Apr 2024 | 1.9000 | 1.9407 | 1.8100 | 1.8100 | 1.8100 | 9,600 |
04 Apr 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9150 | 1.9150 | 5,800 |
03 Apr 2024 | 1.9000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 18,900 |
02 Apr 2024 | 2.0000 | 2.0400 | 1.6600 | 1.9000 | 1.9000 | 74,600 |
01 Apr 2024 | 2.0200 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 19,500 |
28 Mar 2024 | 2.0400 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 14,800 |
27 Mar 2024 | 2.0522 | 2.0550 | 1.9900 | 2.0500 | 2.0500 | 5,600 |
26 Mar 2024 | 1.9900 | 2.0791 | 1.9400 | 2.0600 | 2.0600 | 7,600 |
25 Mar 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 9,000 |
22 Mar 2024 | 2.0000 | 2.0497 | 1.9559 | 1.9700 | 1.9700 | 18,000 |
21 Mar 2024 | 2.1000 | 2.1000 | 2.0187 | 2.0200 | 2.0200 | 13,900 |
20 Mar 2024 | 2.0581 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 35,800 |
19 Mar 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0500 | 2.0500 | 32,700 |
18 Mar 2024 | 2.1400 | 2.2600 | 2.1300 | 2.1600 | 2.1600 | 28,900 |
15 Mar 2024 | 2.0400 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 56,900 |
14 Mar 2024 | 2.0100 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 5,300 |
13 Mar 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 20,300 |
12 Mar 2024 | 2.0300 | 2.0835 | 2.0263 | 2.0600 | 2.0600 | 10,200 |
11 Mar 2024 | 2.0200 | 2.1200 | 1.9500 | 2.0300 | 2.0300 | 27,900 |
08 Mar 2024 | 2.1300 | 2.1300 | 2.0274 | 2.0400 | 2.0400 | 10,800 |
07 Mar 2024 | 2.1000 | 2.1799 | 2.0750 | 2.1100 | 2.1100 | 20,900 |
06 Mar 2024 | 2.1200 | 2.1818 | 1.9750 | 2.0200 | 2.0200 | 23,800 |
05 Mar 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 11,000 |
04 Mar 2024 | 2.1000 | 2.2450 | 2.1000 | 2.2100 | 2.2100 | 11,500 |
01 Mar 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 10,700 |
29 Feb 2024 | 2.2100 | 2.3600 | 2.0200 | 2.1300 | 2.1300 | 43,500 |
28 Feb 2024 | 2.3124 | 2.3800 | 2.1601 | 2.2100 | 2.2100 | 52,800 |
27 Feb 2024 | 2.5400 | 2.5400 | 2.2500 | 2.3200 | 2.3200 | 56,600 |
26 Feb 2024 | 2.3600 | 2.4669 | 2.3500 | 2.4250 | 2.4250 | 29,600 |
23 Feb 2024 | 2.2700 | 2.5500 | 2.2700 | 2.4000 | 2.4000 | 78,400 |
22 Feb 2024 | 2.1243 | 2.3600 | 2.1200 | 2.3300 | 2.3300 | 37,000 |
21 Feb 2024 | 2.2085 | 2.2085 | 2.0800 | 2.1681 | 2.1681 | 16,900 |
20 Feb 2024 | 2.2200 | 2.2200 | 2.1101 | 2.1400 | 2.1400 | 37,400 |
16 Feb 2024 | 2.1558 | 2.2650 | 2.1000 | 2.2200 | 2.2200 | 51,300 |
15 Feb 2024 | 2.1400 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 70,200 |
14 Feb 2024 | 1.9300 | 2.4200 | 1.9300 | 2.1900 | 2.1900 | 209,700 |
13 Feb 2024 | 2.0800 | 2.5200 | 1.9000 | 1.9300 | 1.9300 | 344,500 |
12 Feb 2024 | 2.0000 | 2.1028 | 1.9700 | 2.0000 | 2.0000 | 20,300 |
09 Feb 2024 | 2.0700 | 2.1843 | 1.9700 | 2.0500 | 2.0500 | 23,300 |
08 Feb 2024 | 2.0700 | 2.1900 | 1.9100 | 2.1300 | 2.1300 | 35,700 |
07 Feb 2024 | 2.0300 | 2.1679 | 1.9800 | 2.1100 | 2.1100 | 44,600 |
06 Feb 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 13,700 |
05 Feb 2024 | 2.2600 | 2.2600 | 2.0500 | 2.0600 | 2.0600 | 24,000 |
02 Feb 2024 | 2.1600 | 2.2900 | 2.1500 | 2.2000 | 2.2000 | 82,500 |
01 Feb 2024 | 2.3916 | 2.3916 | 2.1700 | 2.2600 | 2.2600 | 30,000 |
31 Jan 2024 | 2.4800 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 63,300 |
30 Jan 2024 | 2.3600 | 2.5799 | 2.3400 | 2.4100 | 2.4100 | 116,000 |
29 Jan 2024 | 2.3200 | 2.4764 | 2.2601 | 2.4200 | 2.4200 | 81,700 |
26 Jan 2024 | 2.2000 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 54,800 |
25 Jan 2024 | 2.3161 | 2.3161 | 2.1900 | 2.2100 | 2.2100 | 25,300 |
24 Jan 2024 | 2.1700 | 2.3200 | 2.1700 | 2.2300 | 2.2300 | 73,700 |
23 Jan 2024 | 2.0800 | 2.2899 | 2.0600 | 2.2300 | 2.2300 | 84,800 |
22 Jan 2024 | 1.9500 | 2.1500 | 1.9300 | 2.1000 | 2.1000 | 99,500 |
19 Jan 2024 | 2.0500 | 2.0763 | 1.8800 | 1.9784 | 1.9784 | 69,500 |
18 Jan 2024 | 2.2200 | 2.2800 | 1.9598 | 1.9900 | 1.9900 | 103,900 |
17 Jan 2024 | 2.5400 | 2.5453 | 2.2019 | 2.2600 | 2.2600 | 148,500 |
16 Jan 2024 | 2.6500 | 2.6900 | 2.5400 | 2.5700 | 2.5700 | 39,200 |
12 Jan 2024 | 2.7100 | 2.7700 | 2.5900 | 2.7100 | 2.7100 | 147,100 |
11 Jan 2024 | 2.4800 | 2.8000 | 2.4500 | 2.7100 | 2.7100 | 205,300 |
10 Jan 2024 | 2.5300 | 2.6480 | 2.4500 | 2.5800 | 2.5800 | 174,700 |
09 Jan 2024 | 2.6400 | 2.7000 | 2.5300 | 2.5400 | 2.5400 | 120,600 |
08 Jan 2024 | 2.5200 | 2.7000 | 2.4400 | 2.6900 | 2.6900 | 258,700 |
05 Jan 2024 | 2.4900 | 2.7119 | 2.4001 | 2.5200 | 2.5200 | 222,100 |
04 Jan 2024 | 2.7300 | 2.7350 | 2.3200 | 2.5400 | 2.5400 | 369,700 |
03 Jan 2024 | 2.8600 | 3.0500 | 2.5855 | 2.6800 | 2.6800 | 385,900 |
02 Jan 2024 | 2.8400 | 2.9400 | 2.5500 | 2.7700 | 2.7700 | 456,200 |
29 Dec 2023 | 3.0000 | 3.2400 | 2.5600 | 3.0300 | 3.0300 | 1,646,400 |
29 Dec 2023 | 1:16 Stock split | |||||
28 Dec 2023 | 2.7808 | 3.3600 | 2.4032 | 2.8288 | 2.8288 | 1,218,619 |
27 Dec 2023 | 2.5776 | 2.5776 | 2.0800 | 2.3744 | 2.3744 | 229,994 |
26 Dec 2023 | 2.7200 | 2.7824 | 2.4816 | 2.5776 | 2.5776 | 95,181 |
22 Dec 2023 | 2.7200 | 2.8784 | 2.7200 | 2.7904 | 2.7904 | 40,225 |
21 Dec 2023 | 2.8720 | 2.8784 | 2.7456 | 2.7840 | 2.7840 | 24,081 |
20 Dec 2023 | 2.8800 | 2.8960 | 2.7360 | 2.8320 | 2.8320 | 23,500 |
19 Dec 2023 | 2.8000 | 2.9520 | 2.7872 | 2.8960 | 2.8960 | 20,644 |
18 Dec 2023 | 2.9600 | 2.9664 | 2.8480 | 2.9152 | 2.9152 | 11,331 |
15 Dec 2023 | 2.9600 | 3.0368 | 2.8480 | 2.8976 | 2.8976 | 38,213 |
14 Dec 2023 | 2.9600 | 3.1424 | 2.8000 | 2.9520 | 2.9520 | 63,325 |
13 Dec 2023 | 2.9312 | 2.9792 | 2.7840 | 2.8816 | 2.8816 | 17,413 |
12 Dec 2023 | 2.8784 | 3.0400 | 2.7952 | 2.9120 | 2.9120 | 27,294 |
11 Dec 2023 | 2.8800 | 3.1232 | 2.7600 | 3.0032 | 3.0032 | 29,300 |
08 Dec 2023 | 2.9168 | 2.9840 | 2.7280 | 2.8800 | 2.8800 | 48,675 |
07 Dec 2023 | 2.7840 | 3.2000 | 2.6416 | 3.0080 | 3.0080 | 179,675 |
06 Dec 2023 | 2.8064 | 2.9184 | 2.7520 | 2.7904 | 2.7904 | 47,044 |
05 Dec 2023 | 2.8480 | 2.8800 | 2.7680 | 2.7872 | 2.7872 | 55,925 |
04 Dec 2023 | 2.8800 | 3.0064 | 2.7984 | 2.8768 | 2.8768 | 44,438 |
01 Dec 2023 | 2.8800 | 3.1184 | 2.8656 | 2.8976 | 2.8976 | 102,388 |
30 Nov 2023 | 3.1520 | 3.4560 | 2.9120 | 2.9424 | 2.9424 | 150,019 |
29 Nov 2023 | 2.8000 | 3.6800 | 2.7520 | 3.4640 | 3.4640 | 415,219 |
28 Nov 2023 | 3.1808 | 3.3440 | 2.7856 | 2.9072 | 2.9072 | 186,369 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |