Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 2,300 |
23 May 2024 | 2.0600 | 2.1830 | 2.0600 | 2.1500 | 2.1500 | 3,200 |
22 May 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 400 |
21 May 2024 | 2.1300 | 2.1740 | 2.0600 | 2.1050 | 2.1050 | 1,800 |
20 May 2024 | 2.0800 | 2.1600 | 2.0300 | 2.1300 | 2.1300 | 4,100 |
17 May 2024 | 2.1000 | 2.1090 | 2.0500 | 2.0800 | 2.0800 | 5,400 |
16 May 2024 | 2.1100 | 2.1620 | 2.1000 | 2.1100 | 2.1100 | 1,200 |
15 May 2024 | 2.1500 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 8,500 |
14 May 2024 | 2.1110 | 2.3380 | 2.1100 | 2.1600 | 2.1600 | 5,900 |
13 May 2024 | 2.2550 | 2.2550 | 2.1200 | 2.1200 | 2.1200 | 2,700 |
10 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 200 |
09 May 2024 | 2.2400 | 2.2400 | 2.1500 | 2.2400 | 2.2400 | 9,200 |
08 May 2024 | 2.1510 | 2.2500 | 2.1500 | 2.2250 | 2.2250 | 13,500 |
07 May 2024 | 2.2100 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 25,600 |
06 May 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1800 | 2.1800 | 3,300 |
03 May 2024 | 2.1100 | 2.1650 | 1.9600 | 2.1650 | 2.1650 | 22,700 |
02 May 2024 | 2.1210 | 2.2250 | 2.0300 | 2.1700 | 2.1700 | 15,200 |
01 May 2024 | 2.1400 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 2,200 |
30 Apr 2024 | 2.1300 | 2.1820 | 2.1200 | 2.1820 | 2.1820 | 1,400 |
29 Apr 2024 | 2.2150 | 2.2150 | 2.1450 | 2.1450 | 2.1450 | 1,800 |
26 Apr 2024 | 2.1950 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 2,300 |
25 Apr 2024 | 2.2200 | 2.2200 | 2.0600 | 2.2000 | 2.2000 | 1,000 |
24 Apr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 1,700 |
23 Apr 2024 | 2.1300 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 3,600 |
22 Apr 2024 | 2.1400 | 2.2100 | 2.1300 | 2.2100 | 2.2100 | 3,600 |
19 Apr 2024 | 2.2200 | 2.2550 | 2.0100 | 2.1900 | 2.1900 | 52,600 |
18 Apr 2024 | 2.1600 | 2.2990 | 2.1600 | 2.2800 | 2.2800 | 95,000 |
17 Apr 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 2,600 |
16 Apr 2024 | 2.2000 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 4,700 |
15 Apr 2024 | 2.3300 | 2.3400 | 2.1550 | 2.2220 | 2.2220 | 7,400 |
12 Apr 2024 | 2.3330 | 2.3330 | 2.2400 | 2.3100 | 2.3100 | 3,100 |
11 Apr 2024 | 2.1600 | 2.3400 | 2.1600 | 2.3400 | 2.3400 | 3,500 |
10 Apr 2024 | 2.2100 | 2.3100 | 2.1200 | 2.1900 | 2.1900 | 26,500 |
09 Apr 2024 | 2.2400 | 2.2720 | 2.2100 | 2.2500 | 2.2500 | 1,300 |
08 Apr 2024 | 2.2680 | 2.2680 | 2.1610 | 2.2500 | 2.2500 | 6,100 |
05 Apr 2024 | 2.1500 | 2.1850 | 2.1000 | 2.1850 | 2.1850 | 4,300 |
04 Apr 2024 | 2.2250 | 2.3500 | 2.1400 | 2.1400 | 2.1400 | 6,500 |
03 Apr 2024 | 2.2300 | 2.3500 | 2.1600 | 2.1600 | 2.1600 | 8,400 |
02 Apr 2024 | 2.2300 | 2.3400 | 2.2300 | 2.2600 | 2.2600 | 6,600 |
01 Apr 2024 | 2.2100 | 2.2500 | 2.1720 | 2.2300 | 2.2300 | 5,400 |
28 Mar 2024 | 2.2150 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 3,600 |
27 Mar 2024 | 2.2480 | 2.2480 | 2.1800 | 2.2300 | 2.2300 | 3,000 |
26 Mar 2024 | 2.2500 | 2.2500 | 2.1200 | 2.2050 | 2.2050 | 10,600 |
25 Mar 2024 | 2.2300 | 2.2500 | 2.1780 | 2.2300 | 2.2300 | 6,900 |
22 Mar 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 2,200 |
21 Mar 2024 | 2.1900 | 2.2180 | 2.1000 | 2.1250 | 2.1250 | 5,600 |
20 Mar 2024 | 2.0400 | 2.2000 | 2.0400 | 2.1500 | 2.1500 | 16,400 |
19 Mar 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9870 | 1.9870 | 6,000 |
18 Mar 2024 | 2.0400 | 2.0400 | 1.9000 | 1.9140 | 1.9140 | 6,900 |
15 Mar 2024 | 1.8500 | 1.9950 | 1.8500 | 1.9000 | 1.9000 | 4,000 |
14 Mar 2024 | 1.9850 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 4,500 |
13 Mar 2024 | 1.8500 | 1.9900 | 1.8500 | 1.9300 | 1.9300 | 4,100 |
12 Mar 2024 | 2.0550 | 2.0800 | 1.9000 | 1.9000 | 1.9000 | 17,200 |
11 Mar 2024 | 1.9550 | 2.0440 | 1.8100 | 1.9600 | 1.9600 | 14,700 |
08 Mar 2024 | 1.7400 | 1.9500 | 1.7400 | 1.8400 | 1.8400 | 18,200 |
07 Mar 2024 | 1.8900 | 1.8900 | 1.7400 | 1.8060 | 1.8060 | 10,200 |
06 Mar 2024 | 1.8800 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 23,400 |
05 Mar 2024 | 1.6400 | 1.9690 | 1.6400 | 1.7000 | 1.7000 | 37,800 |
04 Mar 2024 | 1.7700 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 13,000 |
01 Mar 2024 | 1.8000 | 1.9200 | 1.7400 | 1.7400 | 1.7400 | 12,900 |
29 Feb 2024 | 1.8800 | 2.0450 | 1.8000 | 1.8000 | 1.8000 | 9,700 |
28 Feb 2024 | 1.9600 | 2.1000 | 1.8600 | 1.8750 | 1.8750 | 7,300 |
27 Feb 2024 | 1.9500 | 2.2690 | 1.9500 | 1.9500 | 1.9500 | 10,700 |
26 Feb 2024 | 2.1500 | 2.1800 | 1.9500 | 1.9500 | 1.9500 | 39,100 |
23 Feb 2024 | 2.2400 | 2.3730 | 2.1200 | 2.1950 | 2.1950 | 26,100 |
22 Feb 2024 | 2.1600 | 2.3900 | 2.0500 | 2.2800 | 2.2800 | 53,700 |
21 Feb 2024 | 2.4400 | 2.5400 | 2.0100 | 2.0700 | 2.0700 | 122,000 |
20 Feb 2024 | 2.0000 | 2.8900 | 1.8400 | 2.8800 | 2.8800 | 479,200 |
20 Feb 2024 | 1:3 Stock split | |||||
16 Feb 2024 | 2.1300 | 2.2500 | 2.0400 | 2.0550 | 2.0550 | 34,600 |
15 Feb 2024 | 2.2500 | 2.4600 | 2.1750 | 2.2500 | 2.2500 | 47,400 |
14 Feb 2024 | 2.2800 | 2.2800 | 2.0730 | 2.2050 | 2.2050 | 9,800 |
13 Feb 2024 | 2.1600 | 2.3100 | 1.9800 | 2.1960 | 2.1960 | 12,567 |
12 Feb 2024 | 2.0700 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 3,033 |
09 Feb 2024 | 2.0100 | 2.1600 | 2.0100 | 2.1000 | 2.1000 | 1,767 |
08 Feb 2024 | 2.0400 | 2.1600 | 2.0400 | 2.1000 | 2.1000 | 7,833 |
07 Feb 2024 | 1.8900 | 2.0550 | 1.8900 | 1.9800 | 1.9800 | 6,200 |
06 Feb 2024 | 2.0070 | 2.0070 | 1.8900 | 1.9770 | 1.9770 | 3,233 |
05 Feb 2024 | 2.0550 | 2.0550 | 1.8690 | 2.0100 | 2.0100 | 1,433 |
02 Feb 2024 | 1.9320 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 5,933 |
01 Feb 2024 | 1.9110 | 1.9350 | 1.9110 | 1.9200 | 1.9200 | 1,167 |
31 Jan 2024 | 1.8600 | 1.9350 | 1.8600 | 1.9200 | 1.9200 | 2,800 |
30 Jan 2024 | 1.9350 | 1.9350 | 1.8600 | 1.8600 | 1.8600 | 2,167 |
29 Jan 2024 | 2.0160 | 2.0460 | 1.8600 | 1.8600 | 1.8600 | 1,833 |
26 Jan 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 1,333 |
25 Jan 2024 | 1.8600 | 1.9530 | 1.8600 | 1.8900 | 1.8900 | 533 |
24 Jan 2024 | 1.9770 | 1.9770 | 1.8900 | 1.9590 | 1.9590 | 1,333 |
23 Jan 2024 | 2.0370 | 2.0370 | 1.8600 | 1.9290 | 1.9290 | 2,800 |
22 Jan 2024 | 2.0400 | 2.0400 | 1.9230 | 1.9500 | 1.9500 | 1,933 |
19 Jan 2024 | 1.9500 | 2.0700 | 1.9230 | 1.9860 | 1.9860 | 967 |
18 Jan 2024 | 2.1000 | 2.1000 | 1.9200 | 2.0970 | 2.0970 | 3,900 |
17 Jan 2024 | 2.0400 | 2.1000 | 1.9200 | 2.1000 | 2.1000 | 1,867 |
16 Jan 2024 | 2.1000 | 2.1000 | 1.9800 | 2.0970 | 2.0970 | 3,733 |
12 Jan 2024 | 2.1600 | 2.1600 | 2.0520 | 2.0520 | 2.0520 | 600 |
11 Jan 2024 | 2.1000 | 2.1600 | 2.0400 | 2.1600 | 2.1600 | 333 |
10 Jan 2024 | 2.1390 | 2.1390 | 2.0400 | 2.1210 | 2.1210 | 2,000 |
09 Jan 2024 | 2.1450 | 2.4600 | 2.0400 | 2.1900 | 2.1900 | 4,067 |
08 Jan 2024 | 2.1600 | 2.2770 | 2.0610 | 2.0610 | 2.0610 | 3,367 |
05 Jan 2024 | 2.2800 | 2.2800 | 1.9800 | 2.0340 | 2.0340 | 7,400 |
04 Jan 2024 | 2.3430 | 2.3430 | 2.2500 | 2.2800 | 2.2800 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |