Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.0700 | 4.1500 | 1.8900 | 2.7500 | 2.7500 | 728,818 |
01 May 2024 | 4.2000 | 4.6600 | 3.7300 | 3.8500 | 3.8500 | 70,400 |
30 Apr 2024 | 4.7600 | 4.8500 | 4.3000 | 4.3620 | 4.3620 | 22,900 |
29 Apr 2024 | 4.3900 | 5.3100 | 4.2100 | 4.9100 | 4.9100 | 222,000 |
26 Apr 2024 | 4.1950 | 4.5700 | 3.9000 | 4.2720 | 4.2720 | 44,300 |
25 Apr 2024 | 4.4900 | 4.4900 | 4.1000 | 4.3200 | 4.3200 | 28,500 |
24 Apr 2024 | 3.9700 | 4.2900 | 3.9700 | 4.2100 | 4.2100 | 21,800 |
23 Apr 2024 | 3.9280 | 4.5000 | 3.5500 | 4.1400 | 4.1400 | 241,900 |
22 Apr 2024 | 3.5200 | 4.0000 | 3.5200 | 3.7800 | 3.7800 | 87,900 |
19 Apr 2024 | 4.1800 | 4.1800 | 3.3100 | 3.5100 | 3.5100 | 56,700 |
18 Apr 2024 | 4.0400 | 4.6900 | 4.0400 | 4.3000 | 4.3000 | 81,600 |
17 Apr 2024 | 3.6300 | 4.5700 | 3.6300 | 4.2430 | 4.2430 | 120,300 |
16 Apr 2024 | 3.7200 | 4.0500 | 3.4700 | 3.5600 | 3.5600 | 37,200 |
15 Apr 2024 | 3.8500 | 4.0000 | 3.6250 | 3.6250 | 3.6250 | 38,900 |
12 Apr 2024 | 4.0000 | 4.0500 | 3.8900 | 3.9500 | 3.9500 | 22,100 |
11 Apr 2024 | 3.8500 | 4.5230 | 3.8200 | 4.0600 | 4.0600 | 84,000 |
11 Apr 2024 | 1:10 Stock split | |||||
10 Apr 2024 | 4.2000 | 4.3000 | 3.9500 | 4.2500 | 4.2500 | 26,370 |
09 Apr 2024 | 4.4000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 16,650 |
08 Apr 2024 | 4.1500 | 4.1800 | 4.0200 | 4.1700 | 4.1700 | 13,700 |
05 Apr 2024 | 4.0000 | 4.1400 | 3.9500 | 4.1000 | 4.1000 | 3,700 |
04 Apr 2024 | 4.0000 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 560 |
03 Apr 2024 | 4.1300 | 4.1300 | 3.9500 | 4.0000 | 4.0000 | 3,170 |
02 Apr 2024 | 4.2000 | 4.2000 | 3.9000 | 4.1500 | 4.1500 | 4,330 |
01 Apr 2024 | 4.1100 | 4.1800 | 4.0000 | 4.1600 | 4.1600 | 3,110 |
28 Mar 2024 | 4.0000 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 1,310 |
27 Mar 2024 | 3.9200 | 4.1700 | 3.7000 | 4.0500 | 4.0500 | 11,820 |
26 Mar 2024 | 4.2500 | 4.2500 | 3.5100 | 4.0000 | 4.0000 | 21,660 |
25 Mar 2024 | 4.1700 | 4.3500 | 4.1200 | 4.1200 | 4.1200 | 3,380 |
22 Mar 2024 | 4.4900 | 4.4900 | 4.1000 | 4.3000 | 4.3000 | 8,570 |
21 Mar 2024 | 4.4100 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 11,030 |
20 Mar 2024 | 4.5900 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 4,170 |
19 Mar 2024 | 4.8000 | 4.8000 | 4.4000 | 4.5900 | 4.5900 | 6,500 |
18 Mar 2024 | 4.7500 | 4.7500 | 4.4600 | 4.5500 | 4.5500 | 3,700 |
15 Mar 2024 | 4.5000 | 4.7000 | 4.3000 | 4.6000 | 4.6000 | 12,040 |
14 Mar 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 9,880 |
13 Mar 2024 | 4.3900 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 2,690 |
12 Mar 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3900 | 4.3900 | 3,090 |
11 Mar 2024 | 4.5000 | 4.7900 | 4.3000 | 4.4800 | 4.4800 | 14,320 |
08 Mar 2024 | 4.8900 | 4.9000 | 4.1900 | 4.2000 | 4.2000 | 11,420 |
07 Mar 2024 | 4.7000 | 4.7100 | 4.3900 | 4.4900 | 4.4900 | 4,110 |
06 Mar 2024 | 4.6200 | 4.7100 | 4.4700 | 4.7100 | 4.7100 | 5,120 |
05 Mar 2024 | 4.6100 | 4.7100 | 4.5000 | 4.7000 | 4.7000 | 3,670 |
04 Mar 2024 | 4.7100 | 4.7100 | 4.4000 | 4.6000 | 4.6000 | 3,340 |
01 Mar 2024 | 4.7100 | 4.7100 | 4.4000 | 4.5000 | 4.5000 | 2,290 |
29 Feb 2024 | 4.6800 | 4.7100 | 4.6000 | 4.6600 | 4.6600 | 3,300 |
28 Feb 2024 | 4.7000 | 4.9000 | 4.6100 | 4.6100 | 4.6100 | 2,550 |
27 Feb 2024 | 4.9400 | 4.9600 | 4.6500 | 4.7000 | 4.7000 | 5,380 |
26 Feb 2024 | 4.8900 | 4.8900 | 4.6000 | 4.8900 | 4.8900 | 11,010 |
23 Feb 2024 | 4.8500 | 4.9600 | 4.6500 | 4.9600 | 4.9600 | 6,580 |
22 Feb 2024 | 5.1200 | 5.1200 | 4.8000 | 4.9500 | 4.9500 | 7,770 |
21 Feb 2024 | 5.0300 | 5.6000 | 4.9000 | 5.2700 | 5.2700 | 26,860 |
20 Feb 2024 | 5.2000 | 5.3700 | 4.9000 | 5.2000 | 5.2000 | 33,670 |
16 Feb 2024 | 5.1200 | 5.3000 | 5.0500 | 5.2800 | 5.2800 | 21,670 |
15 Feb 2024 | 5.0000 | 5.0300 | 4.7000 | 5.0100 | 5.0100 | 10,380 |
14 Feb 2024 | 4.9000 | 5.0000 | 4.6000 | 4.9000 | 4.9000 | 8,930 |
13 Feb 2024 | 4.9000 | 5.0500 | 4.6000 | 4.8400 | 4.8400 | 20,300 |
12 Feb 2024 | 5.4000 | 5.4000 | 4.5600 | 4.9000 | 4.9000 | 40,080 |
09 Feb 2024 | 5.6700 | 5.6700 | 5.3000 | 5.3000 | 5.3000 | 14,150 |
08 Feb 2024 | 5.5000 | 5.9900 | 5.4800 | 5.8400 | 5.8400 | 8,930 |
07 Feb 2024 | 5.3900 | 5.7000 | 5.2000 | 5.5000 | 5.5000 | 2,910 |
06 Feb 2024 | 5.6500 | 5.6900 | 5.3400 | 5.5000 | 5.5000 | 4,150 |
05 Feb 2024 | 5.6000 | 5.6800 | 5.2700 | 5.6500 | 5.6500 | 1,010 |
02 Feb 2024 | 5.6200 | 5.7000 | 5.2100 | 5.7000 | 5.7000 | 1,600 |
01 Feb 2024 | 5.4000 | 5.8000 | 5.3000 | 5.5000 | 5.5000 | 4,290 |
31 Jan 2024 | 5.8500 | 5.8500 | 5.3000 | 5.5200 | 5.5200 | 1,680 |
30 Jan 2024 | 5.7000 | 5.9000 | 5.5000 | 5.5000 | 5.5000 | 2,530 |
29 Jan 2024 | 6.0000 | 6.0000 | 5.5000 | 5.9000 | 5.9000 | 11,760 |
26 Jan 2024 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | 5.9000 | 4,490 |
25 Jan 2024 | 5.6000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 1,730 |
24 Jan 2024 | 5.5500 | 5.7000 | 5.2200 | 5.5000 | 5.5000 | 5,820 |
23 Jan 2024 | 5.2200 | 5.9000 | 5.2200 | 5.5000 | 5.5000 | 11,960 |
22 Jan 2024 | 5.1500 | 5.2600 | 5.0000 | 5.2400 | 5.2400 | 4,050 |
19 Jan 2024 | 5.3900 | 5.3900 | 5.0100 | 5.2600 | 5.2600 | 1,550 |
18 Jan 2024 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,670 |
17 Jan 2024 | 4.9000 | 5.2500 | 4.8700 | 5.1900 | 5.1900 | 3,930 |
16 Jan 2024 | 5.3900 | 5.3900 | 4.8000 | 5.0100 | 5.0100 | 2,330 |
12 Jan 2024 | 5.4500 | 5.4500 | 4.8000 | 5.2100 | 5.2100 | 10,940 |
11 Jan 2024 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | 5.4000 | 3,140 |
10 Jan 2024 | 5.1400 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 2,510 |
09 Jan 2024 | 5.1900 | 5.1900 | 4.8100 | 5.1300 | 5.1300 | 4,130 |
08 Jan 2024 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 9,920 |
05 Jan 2024 | 5.0000 | 5.2500 | 4.9300 | 5.2500 | 5.2500 | 11,860 |
04 Jan 2024 | 5.2500 | 5.2500 | 5.1300 | 5.2500 | 5.2500 | 6,190 |
03 Jan 2024 | 5.3700 | 5.3800 | 5.1300 | 5.3000 | 5.3000 | 2,660 |
02 Jan 2024 | 5.4000 | 5.6000 | 5.2000 | 5.3700 | 5.3700 | 21,620 |
29 Dec 2023 | 5.4000 | 5.4000 | 5.0600 | 5.4000 | 5.4000 | 16,500 |
28 Dec 2023 | 5.6400 | 5.6400 | 5.2000 | 5.4000 | 5.4000 | 13,400 |
27 Dec 2023 | 5.3000 | 5.6900 | 5.3000 | 5.6200 | 5.6200 | 16,770 |
26 Dec 2023 | 5.6100 | 5.7000 | 5.1000 | 5.3600 | 5.3600 | 11,530 |
22 Dec 2023 | 5.7800 | 5.7800 | 5.3000 | 5.7000 | 5.7000 | 9,770 |
21 Dec 2023 | 5.8000 | 5.8000 | 5.4000 | 5.8000 | 5.8000 | 7,360 |
20 Dec 2023 | 6.4000 | 6.4000 | 5.6200 | 5.8000 | 5.8000 | 13,100 |
19 Dec 2023 | 6.8500 | 6.8500 | 6.2200 | 6.6000 | 6.6000 | 4,250 |
18 Dec 2023 | 6.8000 | 6.9900 | 6.1000 | 6.5800 | 6.5800 | 14,220 |
15 Dec 2023 | 6.3000 | 6.9000 | 6.1600 | 6.7500 | 6.7500 | 37,020 |
14 Dec 2023 | 5.6400 | 6.3900 | 5.5300 | 6.1000 | 6.1000 | 13,910 |
13 Dec 2023 | 5.3300 | 5.9000 | 5.0100 | 5.8000 | 5.8000 | 5,120 |
12 Dec 2023 | 5.8900 | 5.8900 | 4.7000 | 5.4900 | 5.4900 | 27,890 |
11 Dec 2023 | 6.4000 | 6.4900 | 5.7000 | 6.0000 | 6.0000 | 6,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |