Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.30 | 20.00 | 11.62 | 12.00 | 12.00 | 8,968,600 |
27 Mar 2024 | 6.25 | 13.93 | 5.74 | 12.56 | 12.56 | 24,283,800 |
26 Mar 2024 | 3.76 | 7.25 | 3.75 | 6.25 | 6.25 | 11,338,700 |
25 Mar 2024 | 3.60 | 4.63 | 3.57 | 3.88 | 3.88 | 571,500 |
22 Mar 2024 | 4.46 | 4.65 | 3.50 | 3.71 | 3.71 | 675,300 |
21 Mar 2024 | 3.70 | 5.41 | 3.65 | 4.70 | 4.70 | 8,637,000 |
20 Mar 2024 | 2.32 | 3.81 | 2.30 | 3.49 | 3.49 | 2,232,600 |
19 Mar 2024 | 2.46 | 2.46 | 2.11 | 2.13 | 2.13 | 22,300 |
18 Mar 2024 | 2.15 | 2.43 | 2.15 | 2.26 | 2.26 | 28,200 |
15 Mar 2024 | 2.47 | 2.47 | 2.11 | 2.12 | 2.12 | 19,700 |
14 Mar 2024 | 2.62 | 2.62 | 2.21 | 2.25 | 2.25 | 74,800 |
13 Mar 2024 | 2.63 | 2.71 | 2.35 | 2.55 | 2.55 | 46,700 |
12 Mar 2024 | 2.96 | 2.98 | 2.55 | 2.60 | 2.60 | 66,600 |
11 Mar 2024 | 2.85 | 3.09 | 2.65 | 2.85 | 2.85 | 48,200 |
08 Mar 2024 | 2.82 | 2.91 | 2.28 | 2.74 | 2.74 | 73,800 |
07 Mar 2024 | 3.69 | 3.69 | 2.64 | 2.72 | 2.72 | 113,300 |
06 Mar 2024 | 4.06 | 4.45 | 3.21 | 3.21 | 3.21 | 154,500 |
05 Mar 2024 | 4.59 | 4.59 | 4.20 | 4.21 | 4.21 | 8,200 |
04 Mar 2024 | 4.49 | 4.83 | 4.10 | 4.42 | 4.42 | 53,700 |
01 Mar 2024 | 4.42 | 4.60 | 4.14 | 4.60 | 4.60 | 14,700 |
29 Feb 2024 | 4.29 | 4.60 | 4.16 | 4.34 | 4.34 | 17,300 |
28 Feb 2024 | 4.35 | 4.61 | 4.15 | 4.25 | 4.25 | 38,500 |
27 Feb 2024 | 4.49 | 4.64 | 4.25 | 4.26 | 4.26 | 9,800 |
26 Feb 2024 | 4.54 | 4.62 | 4.30 | 4.30 | 4.30 | 34,600 |
23 Feb 2024 | 4.69 | 4.76 | 4.36 | 4.51 | 4.51 | 7,400 |
22 Feb 2024 | 4.42 | 5.00 | 4.42 | 4.70 | 4.70 | 17,500 |
21 Feb 2024 | 4.55 | 4.88 | 4.24 | 4.29 | 4.29 | 29,900 |
20 Feb 2024 | 4.68 | 4.89 | 4.25 | 4.35 | 4.35 | 16,700 |
16 Feb 2024 | 4.76 | 4.76 | 4.60 | 4.75 | 4.75 | 2,400 |
15 Feb 2024 | 4.67 | 4.89 | 4.48 | 4.72 | 4.72 | 23,600 |
14 Feb 2024 | 4.87 | 4.95 | 4.70 | 4.70 | 4.70 | 3,800 |
13 Feb 2024 | 5.10 | 5.10 | 4.75 | 4.80 | 4.80 | 16,300 |
12 Feb 2024 | 5.10 | 5.25 | 4.94 | 5.10 | 5.10 | 22,600 |
09 Feb 2024 | 5.15 | 5.18 | 4.63 | 4.87 | 4.87 | 26,500 |
08 Feb 2024 | 5.22 | 5.36 | 4.90 | 5.06 | 5.06 | 48,900 |
07 Feb 2024 | 5.76 | 5.76 | 5.06 | 5.33 | 5.33 | 51,800 |
06 Feb 2024 | 4.62 | 5.88 | 4.46 | 5.49 | 5.49 | 134,800 |
05 Feb 2024 | 4.20 | 4.59 | 4.20 | 4.43 | 4.43 | 43,100 |
02 Feb 2024 | 4.13 | 4.23 | 4.00 | 4.23 | 4.23 | 9,200 |
01 Feb 2024 | 4.24 | 4.26 | 4.02 | 4.13 | 4.13 | 12,300 |
31 Jan 2024 | 4.09 | 4.24 | 4.03 | 4.17 | 4.17 | 10,900 |
30 Jan 2024 | 4.15 | 4.43 | 3.81 | 4.06 | 4.06 | 20,700 |
29 Jan 2024 | 3.90 | 3.96 | 3.72 | 3.96 | 3.96 | 17,100 |
26 Jan 2024 | 3.92 | 4.12 | 3.80 | 3.96 | 3.96 | 29,100 |
25 Jan 2024 | 4.15 | 4.23 | 3.72 | 3.91 | 3.91 | 96,000 |
24 Jan 2024 | 4.19 | 4.49 | 4.03 | 4.19 | 4.19 | 28,400 |
23 Jan 2024 | 4.64 | 4.77 | 4.00 | 4.18 | 4.18 | 61,000 |
22 Jan 2024 | 4.12 | 4.77 | 4.12 | 4.48 | 4.48 | 45,400 |
19 Jan 2024 | 4.27 | 4.44 | 3.82 | 4.18 | 4.18 | 66,200 |
18 Jan 2024 | 4.92 | 5.07 | 4.10 | 4.15 | 4.15 | 165,400 |
17 Jan 2024 | 4.11 | 6.10 | 3.75 | 4.56 | 4.56 | 1,330,100 |
16 Jan 2024 | 4.82 | 4.82 | 3.76 | 4.15 | 4.15 | 71,400 |
12 Jan 2024 | 5.15 | 5.27 | 4.27 | 4.31 | 4.31 | 79,800 |
11 Jan 2024 | 6.43 | 6.43 | 4.94 | 5.05 | 5.05 | 117,700 |
10 Jan 2024 | 7.12 | 7.35 | 6.11 | 6.34 | 6.34 | 27,900 |
09 Jan 2024 | 7.36 | 7.94 | 6.70 | 6.92 | 6.92 | 66,200 |
08 Jan 2024 | 8.15 | 8.15 | 7.40 | 7.60 | 7.60 | 72,600 |
05 Jan 2024 | 8.19 | 8.57 | 7.50 | 8.09 | 8.09 | 56,100 |
04 Jan 2024 | 8.89 | 8.89 | 7.26 | 8.23 | 8.23 | 43,800 |
03 Jan 2024 | 9.58 | 9.58 | 8.40 | 8.52 | 8.52 | 27,200 |
02 Jan 2024 | 10.00 | 10.00 | 9.26 | 9.49 | 9.49 | 11,500 |
29 Dec 2023 | 9.86 | 9.99 | 9.47 | 9.50 | 9.50 | 18,500 |
28 Dec 2023 | 10.34 | 10.83 | 9.64 | 9.79 | 9.79 | 22,500 |
27 Dec 2023 | 11.20 | 11.76 | 10.00 | 10.25 | 10.25 | 34,200 |
26 Dec 2023 | 10.96 | 11.46 | 10.25 | 10.49 | 10.49 | 12,700 |
22 Dec 2023 | 11.78 | 11.78 | 10.96 | 10.96 | 10.96 | 28,000 |
21 Dec 2023 | 12.82 | 13.58 | 11.00 | 11.35 | 11.35 | 31,000 |
20 Dec 2023 | 14.01 | 14.39 | 12.52 | 12.52 | 12.52 | 36,100 |
19 Dec 2023 | 14.41 | 15.40 | 13.81 | 14.20 | 14.20 | 46,900 |
18 Dec 2023 | 12.62 | 21.99 | 12.50 | 15.40 | 15.40 | 76,800 |
15 Dec 2023 | 13.56 | 13.56 | 11.90 | 12.15 | 12.15 | 31,000 |
14 Dec 2023 | 16.83 | 17.44 | 12.99 | 13.23 | 13.23 | 63,100 |
13 Dec 2023 | 19.08 | 19.08 | 15.27 | 15.73 | 15.73 | 23,800 |
12 Dec 2023 | 21.17 | 21.98 | 17.80 | 18.36 | 18.36 | 22,500 |
11 Dec 2023 | 22.90 | 22.90 | 19.90 | 20.30 | 20.30 | 24,600 |
08 Dec 2023 | 28.79 | 31.19 | 21.04 | 23.25 | 23.25 | 14,500 |
07 Dec 2023 | 33.32 | 35.60 | 27.28 | 29.99 | 29.99 | 9,700 |
06 Dec 2023 | 37.95 | 38.78 | 33.78 | 34.00 | 34.00 | 12,300 |
06 Dec 2023 | 1:100 Stock split | |||||
05 Dec 2023 | 38.10 | 40.50 | 34.50 | 40.50 | 40.50 | 5,257 |
04 Dec 2023 | 41.70 | 48.00 | 39.20 | 39.30 | 39.30 | 1,552 |
01 Dec 2023 | 43.00 | 46.00 | 40.90 | 43.20 | 43.20 | 654 |
30 Nov 2023 | 45.50 | 47.70 | 43.00 | 46.20 | 46.20 | 884 |
29 Nov 2023 | 38.80 | 48.00 | 38.80 | 43.40 | 43.40 | 1,203 |
28 Nov 2023 | 42.00 | 45.10 | 38.90 | 39.90 | 39.90 | 371 |
27 Nov 2023 | 44.00 | 48.80 | 41.80 | 43.30 | 43.30 | 1,217 |
24 Nov 2023 | 40.00 | 43.10 | 39.10 | 43.00 | 43.00 | 431 |
22 Nov 2023 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | 498 |
21 Nov 2023 | 34.00 | 39.80 | 31.00 | 39.00 | 39.00 | 535 |
20 Nov 2023 | 31.10 | 40.50 | 29.60 | 37.40 | 37.40 | 2,100 |
17 Nov 2023 | 26.80 | 32.60 | 23.00 | 32.00 | 32.00 | 3,830 |
16 Nov 2023 | 26.40 | 27.80 | 18.40 | 27.60 | 27.60 | 6,076 |
15 Nov 2023 | 28.00 | 31.60 | 20.00 | 26.70 | 26.70 | 9,039 |
14 Nov 2023 | 33.00 | 36.80 | 30.00 | 30.00 | 30.00 | 2,521 |
13 Nov 2023 | 40.00 | 40.50 | 31.50 | 34.00 | 34.00 | 5,748 |
10 Nov 2023 | 38.50 | 40.00 | 34.50 | 35.00 | 35.00 | 5,259 |
09 Nov 2023 | 40.00 | 41.70 | 39.50 | 39.50 | 39.50 | 87 |
08 Nov 2023 | 41.20 | 41.90 | 40.40 | 41.10 | 41.10 | 130 |
07 Nov 2023 | 39.00 | 40.80 | 37.60 | 39.20 | 39.20 | 855 |
06 Nov 2023 | 39.00 | 44.00 | 39.00 | 41.00 | 41.00 | 319 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |