Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.7079 | 2.9100 | 2.7079 | 2.8900 | 2.8900 | 3,032 |
25 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,900 |
24 Apr 2024 | 2.4600 | 3.0000 | 2.4600 | 2.7500 | 2.7500 | 14,000 |
23 Apr 2024 | 2.1900 | 2.7000 | 2.0150 | 2.6100 | 2.6100 | 23,700 |
22 Apr 2024 | 2.5870 | 2.5870 | 2.1360 | 2.1360 | 2.1360 | 6,400 |
19 Apr 2024 | 2.4470 | 2.4470 | 2.2300 | 2.2300 | 2.2300 | 4,200 |
18 Apr 2024 | 2.3000 | 2.7200 | 2.2200 | 2.4650 | 2.4650 | 3,500 |
17 Apr 2024 | 2.3200 | 2.4250 | 2.3000 | 2.3500 | 2.3500 | 2,400 |
16 Apr 2024 | 2.3200 | 2.6600 | 2.2200 | 2.2700 | 2.2700 | 5,700 |
15 Apr 2024 | 2.6100 | 2.6100 | 2.5020 | 2.5100 | 2.5100 | 1,800 |
12 Apr 2024 | 2.6150 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 2,100 |
11 Apr 2024 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | 1,200 |
10 Apr 2024 | 2.5920 | 2.7280 | 2.5920 | 2.7280 | 2.7280 | 1,700 |
09 Apr 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 3,700 |
08 Apr 2024 | 2.5200 | 3.1100 | 2.5200 | 2.8700 | 2.8700 | 12,400 |
05 Apr 2024 | 2.6100 | 2.7550 | 2.2100 | 2.5300 | 2.5300 | 1,800 |
04 Apr 2024 | 2.5500 | 2.7550 | 2.5300 | 2.5300 | 2.5300 | 1,600 |
03 Apr 2024 | 2.8400 | 2.8900 | 2.5700 | 2.5800 | 2.5800 | 9,200 |
02 Apr 2024 | 2.7500 | 2.9100 | 2.5000 | 2.9100 | 2.9100 | 10,400 |
01 Apr 2024 | 2.8900 | 2.8900 | 2.5790 | 2.5790 | 2.5790 | 5,400 |
28 Mar 2024 | 2.9470 | 2.9470 | 2.9000 | 2.9000 | 2.9000 | 3,300 |
27 Mar 2024 | 2.9900 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 3,100 |
26 Mar 2024 | 2.9300 | 3.1500 | 2.9300 | 3.1500 | 3.1500 | 2,800 |
25 Mar 2024 | 2.9500 | 3.1600 | 2.9500 | 3.1600 | 3.1600 | 14,800 |
22 Mar 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 5,400 |
21 Mar 2024 | 2.8420 | 2.9500 | 2.8420 | 2.9500 | 2.9500 | 5,300 |
20 Mar 2024 | 2.8900 | 3.0000 | 2.8300 | 2.9800 | 2.9800 | 6,500 |
19 Mar 2024 | 2.8800 | 2.9330 | 2.8300 | 2.8700 | 2.8700 | 9,400 |
18 Mar 2024 | 2.9000 | 3.1900 | 2.5800 | 2.8100 | 2.8100 | 34,300 |
15 Mar 2024 | 2.9200 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 7,500 |
14 Mar 2024 | 2.9200 | 3.0410 | 2.9150 | 3.0300 | 3.0300 | 13,500 |
13 Mar 2024 | 2.9600 | 3.0440 | 2.9000 | 3.0440 | 3.0440 | 6,700 |
12 Mar 2024 | 3.0000 | 3.1000 | 2.9500 | 3.0700 | 3.0700 | 14,600 |
11 Mar 2024 | 3.1900 | 3.2000 | 3.0100 | 3.1500 | 3.1500 | 10,800 |
08 Mar 2024 | 3.1600 | 3.1600 | 3.0480 | 3.1410 | 3.1410 | 8,600 |
07 Mar 2024 | 2.9330 | 3.1800 | 2.9050 | 3.1200 | 3.1200 | 36,500 |
06 Mar 2024 | 2.8000 | 2.9700 | 2.8000 | 2.8800 | 2.8800 | 13,100 |
05 Mar 2024 | 2.7700 | 2.9550 | 2.7600 | 2.8000 | 2.8000 | 2,800 |
04 Mar 2024 | 2.8100 | 3.1720 | 2.8000 | 2.8400 | 2.8400 | 23,800 |
01 Mar 2024 | 2.8100 | 3.0000 | 2.8100 | 2.8700 | 2.8700 | 11,100 |
29 Feb 2024 | 2.7900 | 3.0000 | 2.7150 | 2.7700 | 2.7700 | 56,900 |
28 Feb 2024 | 3.0000 | 3.0000 | 2.7300 | 2.8100 | 2.8100 | 4,700 |
27 Feb 2024 | 2.6960 | 3.0000 | 2.6700 | 3.0000 | 3.0000 | 19,900 |
26 Feb 2024 | 2.5400 | 2.8400 | 2.5000 | 2.7220 | 2.7220 | 33,500 |
23 Feb 2024 | 2.4200 | 2.7820 | 2.4200 | 2.5500 | 2.5500 | 16,100 |
22 Feb 2024 | 2.8200 | 2.8200 | 2.5100 | 2.5460 | 2.5460 | 19,000 |
21 Feb 2024 | 2.5300 | 2.5300 | 2.2790 | 2.3800 | 2.3800 | 2,800 |
20 Feb 2024 | 2.5000 | 2.6500 | 2.2600 | 2.2600 | 2.2600 | 6,300 |
16 Feb 2024 | 2.2800 | 2.5300 | 2.2600 | 2.4500 | 2.4500 | 8,100 |
15 Feb 2024 | 2.0800 | 2.4550 | 2.0400 | 2.3600 | 2.3600 | 30,600 |
14 Feb 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 900 |
13 Feb 2024 | 2.0750 | 2.1400 | 2.0100 | 2.0240 | 2.0240 | 1,400 |
12 Feb 2024 | 2.0530 | 2.1400 | 2.0510 | 2.1400 | 2.1400 | 5,700 |
09 Feb 2024 | 2.1300 | 2.1300 | 2.0300 | 2.0400 | 2.0400 | 3,200 |
08 Feb 2024 | 2.3450 | 2.3450 | 2.0550 | 2.1300 | 2.1300 | 11,100 |
07 Feb 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 10,500 |
06 Feb 2024 | 2.0500 | 2.1800 | 1.9100 | 2.0400 | 2.0400 | 20,900 |
05 Feb 2024 | 1.8750 | 1.9490 | 1.8100 | 1.8700 | 1.8700 | 12,000 |
02 Feb 2024 | 2.0600 | 2.0600 | 1.8800 | 1.9500 | 1.9500 | 12,100 |
01 Feb 2024 | 2.1000 | 2.3380 | 2.1000 | 2.1200 | 2.1200 | 16,000 |
31 Jan 2024 | 2.0100 | 2.4100 | 2.0100 | 2.1000 | 2.1000 | 20,000 |
30 Jan 2024 | 2.4000 | 2.4000 | 2.0100 | 2.1690 | 2.1690 | 3,600 |
29 Jan 2024 | 2.5400 | 2.5400 | 2.4010 | 2.4200 | 2.4200 | 2,100 |
26 Jan 2024 | 2.6600 | 2.6600 | 2.5500 | 2.5550 | 2.5550 | 9,100 |
25 Jan 2024 | 2.6150 | 2.6700 | 2.5600 | 2.5700 | 2.5700 | 5,600 |
24 Jan 2024 | 2.5300 | 2.6600 | 2.5300 | 2.5700 | 2.5700 | 5,500 |
23 Jan 2024 | 2.5000 | 2.6950 | 2.5000 | 2.5000 | 2.5000 | 6,700 |
22 Jan 2024 | 2.6400 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 5,100 |
19 Jan 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5000 | 2.5000 | 21,900 |
18 Jan 2024 | 2.9100 | 2.9200 | 2.7500 | 2.7600 | 2.7600 | 5,600 |
17 Jan 2024 | 3.1700 | 3.3900 | 2.7000 | 2.9050 | 2.9050 | 21,000 |
16 Jan 2024 | 3.5500 | 3.5500 | 2.5000 | 3.0300 | 3.0300 | 44,500 |
12 Jan 2024 | 3.0000 | 3.5000 | 2.9760 | 3.5000 | 3.5000 | 47,300 |
11 Jan 2024 | 2.8100 | 3.0000 | 2.7250 | 2.9600 | 2.9600 | 38,300 |
10 Jan 2024 | 2.6600 | 2.8080 | 2.6300 | 2.8000 | 2.8000 | 15,100 |
09 Jan 2024 | 2.6000 | 2.8600 | 2.3600 | 2.6600 | 2.6600 | 15,600 |
08 Jan 2024 | 2.3900 | 2.7800 | 2.3500 | 2.5200 | 2.5200 | 75,100 |
05 Jan 2024 | 1.9600 | 2.3500 | 1.9200 | 2.3500 | 2.3500 | 70,700 |
04 Jan 2024 | 1.9610 | 2.0800 | 1.9400 | 1.9600 | 1.9600 | 11,300 |
03 Jan 2024 | 1.8800 | 2.0800 | 1.8100 | 1.9800 | 1.9800 | 10,300 |
02 Jan 2024 | 2.0600 | 2.0600 | 1.8100 | 1.9620 | 1.9620 | 17,900 |
29 Dec 2023 | 2.0700 | 2.2230 | 1.9930 | 2.0700 | 2.0700 | 26,900 |
28 Dec 2023 | 1.7600 | 2.4600 | 1.7370 | 2.0800 | 2.0800 | 147,800 |
27 Dec 2023 | 1.6000 | 1.7450 | 1.5380 | 1.7200 | 1.7200 | 26,400 |
26 Dec 2023 | 1.5600 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 6,900 |
22 Dec 2023 | 1.5200 | 1.7000 | 1.4800 | 1.5000 | 1.5000 | 31,600 |
21 Dec 2023 | 1.6080 | 1.6100 | 1.4700 | 1.5500 | 1.5500 | 8,300 |
20 Dec 2023 | 1.5600 | 1.7200 | 1.5000 | 1.6300 | 1.6300 | 57,600 |
19 Dec 2023 | 1.5600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 43,000 |
18 Dec 2023 | 1.4100 | 1.6700 | 1.4100 | 1.5700 | 1.5700 | 48,900 |
18 Dec 2023 | 1:5 Stock split | |||||
15 Dec 2023 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 14,540 |
14 Dec 2023 | 1.7550 | 1.8050 | 1.6500 | 1.7750 | 1.7750 | 38,420 |
13 Dec 2023 | 1.9100 | 1.9450 | 1.8150 | 1.8150 | 1.8150 | 8,880 |
12 Dec 2023 | 1.8300 | 2.0000 | 1.7500 | 2.0000 | 2.0000 | 5,020 |
11 Dec 2023 | 1.6850 | 2.0500 | 1.6750 | 1.9500 | 1.9500 | 16,480 |
08 Dec 2023 | 2.1550 | 2.1550 | 1.6800 | 1.6850 | 1.6850 | 36,340 |
07 Dec 2023 | 2.6000 | 2.6450 | 1.7500 | 2.1000 | 2.1000 | 32,200 |
06 Dec 2023 | 2.8500 | 2.8750 | 2.6500 | 2.7000 | 2.7000 | 11,560 |
05 Dec 2023 | 2.8200 | 2.8850 | 2.5500 | 2.7950 | 2.7950 | 9,220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |