Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.25 | 6.90 | 5.08 | 5.30 | 5.30 | 4,573,700 |
25 Apr 2024 | 5.93 | 7.35 | 5.90 | 6.17 | 6.17 | 11,025,300 |
24 Apr 2024 | 5.26 | 6.80 | 5.23 | 6.05 | 6.05 | 8,153,500 |
23 Apr 2024 | 4.31 | 6.08 | 3.89 | 5.39 | 5.39 | 8,906,300 |
22 Apr 2024 | 6.01 | 6.02 | 4.32 | 4.32 | 4.32 | 4,171,700 |
19 Apr 2024 | 5.99 | 8.64 | 5.61 | 6.06 | 6.06 | 35,356,300 |
18 Apr 2024 | 6.00 | 7.54 | 5.75 | 5.89 | 5.89 | 16,093,200 |
17 Apr 2024 | 10.91 | 10.95 | 6.71 | 9.25 | 9.25 | 68,309,700 |
16 Apr 2024 | 2.68 | 8.60 | 2.43 | 6.10 | 6.10 | 199,659,400 |
15 Apr 2024 | 1.95 | 2.09 | 1.66 | 1.75 | 1.75 | 798,100 |
15 Apr 2024 | 1:150 Stock split | |||||
12 Apr 2024 | 3.00 | 3.00 | 1.50 | 3.00 | 3.00 | 491,261 |
11 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 488,097 |
10 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 278,277 |
09 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 416,979 |
08 Apr 2024 | 3.00 | 4.50 | 3.00 | 3.00 | 3.00 | 535,291 |
05 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 385,021 |
04 Apr 2024 | 4.50 | 4.50 | 3.00 | 3.00 | 3.00 | 1,136,183 |
03 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 834,809 |
02 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 189,583 |
01 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 246,430 |
28 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 236,341 |
27 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 294,495 |
26 Mar 2024 | 4.50 | 4.50 | 3.00 | 3.00 | 3.00 | 497,653 |
25 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 193,317 |
22 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 181,037 |
21 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 122,032 |
20 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 93,185 |
19 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 185,116 |
18 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 132,539 |
15 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 217,903 |
14 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 245,882 |
13 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 443,620 |
12 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 298,348 |
11 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 266,403 |
08 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 306,127 |
07 Mar 2024 | 6.00 | 6.00 | 4.50 | 4.50 | 4.50 | 475,277 |
06 Mar 2024 | 9.00 | 9.00 | 6.00 | 6.00 | 6.00 | 1,186,981 |
05 Mar 2024 | 6.00 | 7.50 | 6.00 | 7.50 | 7.50 | 523,657 |
04 Mar 2024 | 6.00 | 7.50 | 6.00 | 6.00 | 6.00 | 236,282 |
01 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 116,430 |
29 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 48,477 |
28 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 39,189 |
27 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 53,423 |
26 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 47,459 |
23 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 81,685 |
22 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 128,067 |
21 Feb 2024 | 7.50 | 7.50 | 6.00 | 6.00 | 6.00 | 122,988 |
20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 109,954 |
16 Feb 2024 | 9.00 | 9.00 | 7.50 | 7.50 | 7.50 | 266,426 |
15 Feb 2024 | 7.50 | 9.00 | 7.50 | 7.50 | 7.50 | 144,640 |
14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 96,388 |
13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 110,246 |
12 Feb 2024 | 7.50 | 7.50 | 6.00 | 7.50 | 7.50 | 225,905 |
09 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 25,872 |
08 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 11,772 |
07 Feb 2024 | 13.50 | 13.50 | 12.00 | 12.00 | 12.00 | 12,056 |
06 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 8,171 |
05 Feb 2024 | 13.50 | 13.50 | 12.00 | 13.50 | 13.50 | 5,111 |
02 Feb 2024 | 13.50 | 13.50 | 12.00 | 13.50 | 13.50 | 13,961 |
01 Feb 2024 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | 17,675 |
31 Jan 2024 | 15.00 | 15.00 | 13.50 | 15.00 | 15.00 | 8,081 |
30 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4,920 |
29 Jan 2024 | 15.00 | 15.00 | 13.50 | 15.00 | 15.00 | 12,728 |
26 Jan 2024 | 15.00 | 16.50 | 13.50 | 15.00 | 15.00 | 16,667 |
25 Jan 2024 | 13.50 | 15.00 | 13.50 | 15.00 | 15.00 | 8,223 |
24 Jan 2024 | 13.50 | 15.00 | 13.50 | 13.50 | 13.50 | 11,544 |
23 Jan 2024 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | 9,880 |
22 Jan 2024 | 15.00 | 15.00 | 13.50 | 15.00 | 15.00 | 16,526 |
19 Jan 2024 | 16.50 | 16.50 | 15.00 | 16.50 | 16.50 | 22,329 |
18 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 21,079 |
17 Jan 2024 | 16.50 | 16.50 | 15.00 | 16.50 | 16.50 | 51,680 |
16 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16,824 |
12 Jan 2024 | 16.50 | 18.00 | 16.50 | 16.50 | 16.50 | 23,554 |
11 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 8,565 |
10 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7,056 |
09 Jan 2024 | 16.50 | 18.00 | 16.50 | 16.50 | 16.50 | 11,096 |
08 Jan 2024 | 16.50 | 18.00 | 16.50 | 18.00 | 18.00 | 8,315 |
05 Jan 2024 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | 8,051 |
04 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7,863 |
03 Jan 2024 | 18.00 | 18.00 | 16.50 | 18.00 | 18.00 | 13,188 |
02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,536 |
29 Dec 2023 | 18.00 | 18.00 | 16.50 | 18.00 | 18.00 | 13,167 |
28 Dec 2023 | 18.00 | 19.50 | 18.00 | 18.00 | 18.00 | 14,745 |
27 Dec 2023 | 18.00 | 18.00 | 16.50 | 18.00 | 18.00 | 11,187 |
26 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8,203 |
22 Dec 2023 | 18.00 | 19.50 | 16.50 | 18.00 | 18.00 | 17,305 |
21 Dec 2023 | 19.50 | 21.00 | 16.50 | 18.00 | 18.00 | 74,274 |
20 Dec 2023 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | 10,771 |
19 Dec 2023 | 19.50 | 21.00 | 19.50 | 19.50 | 19.50 | 12,291 |
18 Dec 2023 | 21.00 | 21.00 | 18.00 | 19.50 | 19.50 | 7,505 |
15 Dec 2023 | 19.50 | 21.00 | 19.50 | 19.50 | 19.50 | 8,449 |
14 Dec 2023 | 18.00 | 21.00 | 18.00 | 21.00 | 21.00 | 22,325 |
13 Dec 2023 | 18.00 | 18.00 | 16.50 | 18.00 | 18.00 | 10,295 |
12 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6,515 |
11 Dec 2023 | 19.50 | 19.50 | 16.50 | 18.00 | 18.00 | 20,618 |
08 Dec 2023 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | 13,977 |
07 Dec 2023 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 18,731 |
06 Dec 2023 | 21.00 | 22.50 | 19.50 | 21.00 | 21.00 | 27,093 |
05 Dec 2023 | 25.50 | 25.50 | 21.00 | 22.50 | 22.50 | 71,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |