Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 1,020,200 |
25 Jul 2024 | 1.5100 | 1.5650 | 1.4800 | 1.5000 | 1.5000 | 874,300 |
24 Jul 2024 | 1.6200 | 1.6700 | 1.4800 | 1.5100 | 1.5100 | 1,252,000 |
23 Jul 2024 | 1.6700 | 1.6800 | 1.5500 | 1.6650 | 1.6650 | 946,400 |
22 Jul 2024 | 1.7000 | 1.7600 | 1.5700 | 1.6600 | 1.6600 | 1,346,700 |
19 Jul 2024 | 1.8900 | 1.8900 | 1.6220 | 1.6700 | 1.6700 | 1,208,800 |
18 Jul 2024 | 1.9500 | 2.0800 | 1.7500 | 1.8900 | 1.8900 | 3,500,400 |
17 Jul 2024 | 2.1600 | 2.2000 | 1.8700 | 2.0900 | 2.0900 | 4,163,600 |
16 Jul 2024 | 1.7000 | 2.2500 | 1.6500 | 2.0800 | 2.0800 | 7,424,000 |
15 Jul 2024 | 1.7500 | 1.7600 | 1.6200 | 1.6500 | 1.6500 | 788,900 |
12 Jul 2024 | 1.7800 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 1,116,300 |
11 Jul 2024 | 1.5100 | 1.7800 | 1.5000 | 1.7300 | 1.7300 | 2,240,900 |
10 Jul 2024 | 1.5100 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 571,400 |
09 Jul 2024 | 1.4900 | 1.5100 | 1.3700 | 1.4900 | 1.4900 | 1,014,900 |
08 Jul 2024 | 1.3400 | 1.5000 | 1.3300 | 1.4700 | 1.4700 | 1,631,500 |
05 Jul 2024 | 1.3800 | 1.4100 | 1.2850 | 1.3400 | 1.3400 | 968,700 |
03 Jul 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 670,300 |
02 Jul 2024 | 1.5300 | 1.5300 | 1.3600 | 1.3600 | 1.3600 | 1,321,900 |
01 Jul 2024 | 1.5400 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 853,400 |
28 Jun 2024 | 1.6100 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 2,260,000 |
27 Jun 2024 | 1.6900 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 906,300 |
26 Jun 2024 | 1.7900 | 1.8890 | 1.7000 | 1.7100 | 1.7100 | 972,200 |
25 Jun 2024 | 1.7800 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 845,400 |
24 Jun 2024 | 1.7100 | 1.9680 | 1.7100 | 1.7600 | 1.7600 | 1,397,600 |
21 Jun 2024 | 1.6900 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 789,500 |
20 Jun 2024 | 1.8700 | 1.8700 | 1.6400 | 1.7000 | 1.7000 | 1,135,200 |
18 Jun 2024 | 2.2200 | 2.2200 | 1.8400 | 1.8800 | 1.8800 | 2,058,500 |
17 Jun 2024 | 2.6600 | 2.8300 | 2.1200 | 2.2100 | 2.2100 | 2,523,300 |
17 Jun 2024 | 1:20 Stock split | |||||
14 Jun 2024 | 3.0200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 688,460 |
13 Jun 2024 | 3.2000 | 3.2600 | 3.0000 | 3.0000 | 3.0000 | 1,242,645 |
12 Jun 2024 | 3.6000 | 3.7800 | 3.5000 | 3.5400 | 3.5400 | 542,435 |
11 Jun 2024 | 3.5400 | 3.5800 | 3.3600 | 3.5800 | 3.5800 | 280,060 |
10 Jun 2024 | 3.6000 | 3.7000 | 3.4400 | 3.4400 | 3.4400 | 339,590 |
07 Jun 2024 | 3.6400 | 3.9400 | 3.4600 | 3.6000 | 3.6000 | 374,655 |
06 Jun 2024 | 3.4600 | 4.0000 | 3.4600 | 3.6000 | 3.6000 | 587,695 |
05 Jun 2024 | 3.6200 | 3.6400 | 3.4800 | 3.5800 | 3.5800 | 490,500 |
04 Jun 2024 | 3.8000 | 3.8200 | 3.5200 | 3.6000 | 3.6000 | 480,045 |
03 Jun 2024 | 4.0000 | 4.0000 | 3.7200 | 3.8200 | 3.8200 | 561,215 |
31 May 2024 | 4.0200 | 4.1200 | 3.9000 | 3.9000 | 3.9000 | 325,710 |
30 May 2024 | 3.8400 | 4.1200 | 3.8400 | 3.9600 | 3.9600 | 357,995 |
29 May 2024 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | 3.8000 | 379,205 |
28 May 2024 | 4.2400 | 4.3400 | 4.0600 | 4.2000 | 4.2000 | 363,870 |
24 May 2024 | 3.9400 | 4.4000 | 3.8000 | 4.3000 | 4.3000 | 571,555 |
23 May 2024 | 4.6600 | 4.6600 | 3.8400 | 3.9200 | 3.9200 | 1,352,905 |
22 May 2024 | 4.2200 | 4.6200 | 4.1000 | 4.2400 | 4.2400 | 504,615 |
21 May 2024 | 4.5400 | 4.5600 | 4.1200 | 4.2600 | 4.2600 | 676,765 |
20 May 2024 | 5.1000 | 5.1200 | 4.5600 | 4.7000 | 4.7000 | 708,605 |
17 May 2024 | 5.0000 | 5.4400 | 4.3400 | 4.8000 | 4.8000 | 1,236,440 |
16 May 2024 | 4.6000 | 5.4200 | 4.3400 | 5.0600 | 5.0600 | 1,677,125 |
15 May 2024 | 4.1600 | 4.6000 | 3.7200 | 4.5400 | 4.5400 | 1,505,255 |
14 May 2024 | 3.8400 | 4.2200 | 3.7200 | 4.1800 | 4.1800 | 1,136,735 |
13 May 2024 | 3.6000 | 3.8000 | 3.4400 | 3.6400 | 3.6400 | 488,835 |
10 May 2024 | 4.1800 | 4.2200 | 3.5000 | 3.6000 | 3.6000 | 847,630 |
09 May 2024 | 3.8600 | 4.4200 | 3.8000 | 4.2000 | 4.2000 | 607,730 |
08 May 2024 | 3.8400 | 3.9800 | 3.7400 | 3.8600 | 3.8600 | 461,360 |
07 May 2024 | 3.8600 | 4.1000 | 3.7000 | 3.9800 | 3.9800 | 1,062,505 |
06 May 2024 | 3.2200 | 4.2400 | 3.2200 | 3.8600 | 3.8600 | 2,819,455 |
03 May 2024 | 3.3000 | 3.4400 | 3.1400 | 3.2000 | 3.2000 | 1,065,650 |
02 May 2024 | 3.3800 | 3.3800 | 3.1200 | 3.2800 | 3.2800 | 1,069,930 |
01 May 2024 | 3.0800 | 3.4000 | 3.0400 | 3.3000 | 3.3000 | 501,100 |
30 Apr 2024 | 3.3600 | 3.3800 | 3.0000 | 3.0200 | 3.0200 | 1,054,230 |
29 Apr 2024 | 3.2000 | 3.4000 | 3.1200 | 3.3400 | 3.3400 | 1,335,920 |
26 Apr 2024 | 3.1600 | 3.2200 | 3.0600 | 3.1400 | 3.1400 | 771,210 |
25 Apr 2024 | 3.1000 | 3.2400 | 3.0600 | 3.1400 | 3.1400 | 790,450 |
24 Apr 2024 | 3.2400 | 3.3000 | 3.1800 | 3.2200 | 3.2200 | 765,505 |
23 Apr 2024 | 3.2200 | 3.4000 | 3.1800 | 3.2200 | 3.2200 | 594,675 |
22 Apr 2024 | 3.2200 | 3.3600 | 3.1000 | 3.1600 | 3.1600 | 805,260 |
19 Apr 2024 | 3.0000 | 3.2400 | 3.0000 | 3.2200 | 3.2200 | 608,325 |
18 Apr 2024 | 3.5000 | 3.5200 | 3.0200 | 3.0400 | 3.0400 | 731,430 |
17 Apr 2024 | 3.7000 | 3.7000 | 3.2000 | 3.4600 | 3.4600 | 1,077,065 |
16 Apr 2024 | 3.6200 | 3.7600 | 3.5000 | 3.5800 | 3.5800 | 563,980 |
15 Apr 2024 | 3.8400 | 3.8800 | 3.5000 | 3.6800 | 3.6800 | 1,080,550 |
12 Apr 2024 | 4.0800 | 4.0800 | 3.8400 | 3.9000 | 3.9000 | 882,510 |
11 Apr 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 1,126,595 |
10 Apr 2024 | 4.1800 | 4.2400 | 4.0200 | 4.1000 | 4.1000 | 910,985 |
09 Apr 2024 | 4.1800 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 443,315 |
08 Apr 2024 | 4.3000 | 4.3000 | 4.0200 | 4.1200 | 4.1200 | 854,290 |
05 Apr 2024 | 4.0800 | 4.1800 | 4.0000 | 4.1200 | 4.1200 | 780,560 |
04 Apr 2024 | 4.4000 | 4.4000 | 4.0800 | 4.1000 | 4.1000 | 1,091,495 |
03 Apr 2024 | 4.2600 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 567,940 |
02 Apr 2024 | 4.3600 | 4.3600 | 4.1600 | 4.2600 | 4.2600 | 765,540 |
01 Apr 2024 | 4.6200 | 4.8000 | 4.3400 | 4.5400 | 4.5400 | 736,310 |
28 Mar 2024 | 4.7000 | 4.7000 | 4.4600 | 4.7000 | 4.7000 | 722,110 |
27 Mar 2024 | 4.3600 | 4.7000 | 4.2200 | 4.6400 | 4.6400 | 1,322,020 |
26 Mar 2024 | 4.2000 | 4.4000 | 4.1000 | 4.3200 | 4.3200 | 1,088,985 |
25 Mar 2024 | 4.2600 | 4.2600 | 4.0200 | 4.2000 | 4.2000 | 640,510 |
22 Mar 2024 | 4.5200 | 4.5600 | 4.0200 | 4.2000 | 4.2000 | 1,058,300 |
21 Mar 2024 | 4.7800 | 4.8000 | 4.4200 | 4.4400 | 4.4400 | 689,315 |
20 Mar 2024 | 4.9000 | 4.9600 | 4.5000 | 4.7000 | 4.7000 | 923,665 |
19 Mar 2024 | 5.0600 | 5.1000 | 4.7000 | 4.9000 | 4.9000 | 638,885 |
18 Mar 2024 | 5.4400 | 5.4800 | 4.8000 | 4.9800 | 4.9800 | 736,420 |
15 Mar 2024 | 5.1200 | 5.5000 | 5.0000 | 5.3200 | 5.3200 | 751,505 |
14 Mar 2024 | 5.3400 | 5.4000 | 5.0400 | 5.0400 | 5.0400 | 299,520 |
13 Mar 2024 | 5.5200 | 5.8000 | 5.3000 | 5.3800 | 5.3800 | 350,835 |
12 Mar 2024 | 5.5000 | 5.7600 | 5.0000 | 5.5200 | 5.5200 | 802,025 |
11 Mar 2024 | 6.2000 | 6.8400 | 6.1400 | 6.3200 | 6.3200 | 524,335 |
08 Mar 2024 | 6.1000 | 6.3400 | 6.1000 | 6.2000 | 6.2000 | 369,970 |
07 Mar 2024 | 6.1600 | 6.4000 | 5.8800 | 6.1000 | 6.1000 | 212,225 |
06 Mar 2024 | 6.0000 | 6.2800 | 5.8600 | 6.0600 | 6.0600 | 207,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |