Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 4.6800 | 5.3000 | 4.5260 | 4.8600 | 4.8600 | 326,200 |
31 May 2024 | 3.9500 | 5.1500 | 3.9500 | 4.9400 | 4.9400 | 450,900 |
30 May 2024 | 4.2400 | 4.3240 | 3.9400 | 4.0800 | 4.0800 | 31,100 |
29 May 2024 | 4.0900 | 4.3800 | 4.0900 | 4.2660 | 4.2660 | 30,200 |
28 May 2024 | 4.2600 | 4.4100 | 4.2100 | 4.2540 | 4.2540 | 11,500 |
24 May 2024 | 4.2550 | 4.5130 | 4.2540 | 4.3100 | 4.3100 | 85,800 |
23 May 2024 | 4.3640 | 4.3640 | 4.2900 | 4.2900 | 4.2900 | 5,400 |
22 May 2024 | 4.4000 | 4.5790 | 4.3000 | 4.4100 | 4.4100 | 17,300 |
21 May 2024 | 4.3000 | 4.4710 | 4.3000 | 4.4000 | 4.4000 | 27,000 |
20 May 2024 | 4.4400 | 4.7200 | 4.2000 | 4.2000 | 4.2000 | 44,000 |
17 May 2024 | 4.9000 | 5.0770 | 4.4470 | 4.4870 | 4.4870 | 96,200 |
16 May 2024 | 4.9000 | 4.9900 | 4.8300 | 4.8600 | 4.8600 | 25,100 |
15 May 2024 | 5.2100 | 5.3400 | 4.8630 | 4.9400 | 4.9400 | 58,400 |
14 May 2024 | 5.3300 | 5.4550 | 5.2100 | 5.2900 | 5.2900 | 56,000 |
13 May 2024 | 5.1800 | 5.5200 | 5.1800 | 5.4600 | 5.4600 | 47,600 |
10 May 2024 | 5.1800 | 5.4380 | 5.1600 | 5.3700 | 5.3700 | 61,400 |
09 May 2024 | 5.4100 | 5.6350 | 5.1000 | 5.2800 | 5.2800 | 162,800 |
08 May 2024 | 6.3800 | 6.5800 | 5.5000 | 5.6000 | 5.6000 | 144,000 |
07 May 2024 | 6.2100 | 6.6860 | 6.0600 | 6.4700 | 6.4700 | 212,300 |
06 May 2024 | 5.8000 | 6.5500 | 5.6500 | 6.3900 | 6.3900 | 515,700 |
03 May 2024 | 5.5800 | 6.0000 | 5.2500 | 5.4500 | 5.4500 | 374,700 |
02 May 2024 | 5.2000 | 6.0800 | 5.1500 | 5.7400 | 5.7400 | 206,100 |
01 May 2024 | 5.1600 | 5.9000 | 5.1500 | 5.2400 | 5.2400 | 193,000 |
30 Apr 2024 | 5.5900 | 5.5900 | 5.0950 | 5.2900 | 5.2900 | 189,100 |
29 Apr 2024 | 6.5300 | 6.7000 | 5.1500 | 5.7700 | 5.7700 | 8,062,900 |
26 Apr 2024 | 5.4400 | 6.2000 | 4.4400 | 4.9900 | 4.9900 | 440,500 |
26 Apr 2024 | 1:10 Stock split | |||||
25 Apr 2024 | 5.7800 | 6.3000 | 5.6000 | 6.0800 | 6.0800 | 40,900 |
24 Apr 2024 | 5.9900 | 6.2000 | 5.7400 | 6.1000 | 6.1000 | 32,860 |
23 Apr 2024 | 5.8500 | 5.8500 | 5.5000 | 5.6300 | 5.6300 | 15,500 |
22 Apr 2024 | 6.0400 | 6.0400 | 5.5000 | 5.7500 | 5.7500 | 25,740 |
19 Apr 2024 | 6.4000 | 6.4000 | 5.7100 | 5.8600 | 5.8600 | 28,440 |
18 Apr 2024 | 6.0000 | 6.4200 | 5.8300 | 6.2600 | 6.2600 | 44,210 |
17 Apr 2024 | 5.9800 | 6.0000 | 5.6000 | 5.8300 | 5.8300 | 21,460 |
16 Apr 2024 | 6.2900 | 6.3000 | 5.7000 | 5.7800 | 5.7800 | 32,930 |
15 Apr 2024 | 7.2000 | 7.3000 | 6.3000 | 6.3600 | 6.3600 | 46,120 |
12 Apr 2024 | 7.6000 | 7.6000 | 7.0000 | 7.1000 | 7.1000 | 35,880 |
11 Apr 2024 | 7.5000 | 8.0500 | 7.2000 | 7.5000 | 7.5000 | 37,590 |
10 Apr 2024 | 7.1800 | 7.5000 | 7.0300 | 7.5000 | 7.5000 | 20,410 |
09 Apr 2024 | 7.2000 | 7.3600 | 7.1500 | 7.1800 | 7.1800 | 9,170 |
08 Apr 2024 | 7.2800 | 7.6600 | 7.2000 | 7.3300 | 7.3300 | 19,310 |
05 Apr 2024 | 7.2700 | 7.5000 | 7.2000 | 7.3400 | 7.3400 | 29,750 |
04 Apr 2024 | 7.6500 | 7.8600 | 7.2000 | 7.4000 | 7.4000 | 111,640 |
03 Apr 2024 | 7.5000 | 7.5000 | 6.9100 | 7.1300 | 7.1300 | 12,900 |
02 Apr 2024 | 7.3500 | 7.4700 | 6.8100 | 7.2900 | 7.2900 | 16,490 |
01 Apr 2024 | 7.5000 | 7.6500 | 7.2000 | 7.4700 | 7.4700 | 19,270 |
28 Mar 2024 | 7.6000 | 8.4000 | 7.4000 | 7.5000 | 7.5000 | 86,600 |
27 Mar 2024 | 7.5000 | 7.8200 | 7.1600 | 7.7800 | 7.7800 | 40,970 |
26 Mar 2024 | 8.0000 | 8.0000 | 7.0900 | 7.4900 | 7.4900 | 45,400 |
25 Mar 2024 | 8.1700 | 8.1700 | 7.8000 | 8.0000 | 8.0000 | 35,100 |
22 Mar 2024 | 8.1000 | 8.3000 | 7.9000 | 8.1600 | 8.1600 | 24,600 |
21 Mar 2024 | 8.5600 | 8.5600 | 8.0000 | 8.2000 | 8.2000 | 38,000 |
20 Mar 2024 | 8.3100 | 8.7100 | 7.9000 | 8.2100 | 8.2100 | 31,180 |
19 Mar 2024 | 8.2400 | 8.5000 | 7.6000 | 8.1100 | 8.1100 | 64,930 |
18 Mar 2024 | 8.4000 | 10.2000 | 8.0000 | 8.4900 | 8.4900 | 709,040 |
15 Mar 2024 | 7.8700 | 8.3400 | 7.8100 | 7.8100 | 7.8100 | 42,260 |
14 Mar 2024 | 8.1000 | 8.2000 | 7.9000 | 7.9900 | 7.9900 | 38,930 |
13 Mar 2024 | 8.2000 | 8.2000 | 7.5000 | 7.8100 | 7.8100 | 36,830 |
12 Mar 2024 | 8.7900 | 8.9000 | 7.8000 | 7.8900 | 7.8900 | 48,440 |
11 Mar 2024 | 9.5000 | 9.7300 | 8.2000 | 8.6600 | 8.6600 | 106,000 |
08 Mar 2024 | 9.8100 | 10.6000 | 9.2000 | 9.4900 | 9.4900 | 83,950 |
07 Mar 2024 | 7.7100 | 10.8000 | 7.6000 | 9.5500 | 9.5500 | 346,640 |
06 Mar 2024 | 8.5100 | 8.8400 | 7.5000 | 7.6900 | 7.6900 | 73,300 |
05 Mar 2024 | 9.0000 | 9.1000 | 8.3000 | 8.6000 | 8.6000 | 94,630 |
04 Mar 2024 | 10.3000 | 10.3000 | 9.0200 | 9.6000 | 9.6000 | 109,670 |
01 Mar 2024 | 10.7000 | 11.8000 | 10.2000 | 10.4000 | 10.4000 | 137,690 |
29 Feb 2024 | 10.2000 | 12.0000 | 9.6200 | 11.0000 | 11.0000 | 399,580 |
28 Feb 2024 | 12.2000 | 12.4000 | 9.3100 | 10.0000 | 10.0000 | 557,920 |
27 Feb 2024 | 11.8000 | 13.4000 | 10.4000 | 10.9000 | 10.9000 | 1,191,630 |
26 Feb 2024 | 14.3000 | 25.0000 | 10.4000 | 10.8000 | 10.8000 | 8,880,210 |
23 Feb 2024 | 6.1100 | 8.4000 | 5.8000 | 8.0100 | 8.0100 | 780,080 |
22 Feb 2024 | 6.2000 | 7.2800 | 6.1000 | 6.2000 | 6.2000 | 180,160 |
21 Feb 2024 | 6.0000 | 8.4000 | 5.7300 | 6.1000 | 6.1000 | 393,430 |
20 Feb 2024 | 6.0000 | 6.2000 | 5.8000 | 5.9500 | 5.9500 | 26,170 |
16 Feb 2024 | 5.8000 | 6.2000 | 5.8000 | 5.9000 | 5.9000 | 18,490 |
15 Feb 2024 | 5.7500 | 6.2000 | 5.6500 | 5.7700 | 5.7700 | 13,910 |
14 Feb 2024 | 5.7000 | 5.9500 | 5.6000 | 5.7900 | 5.7900 | 13,490 |
13 Feb 2024 | 5.6900 | 5.8000 | 5.5500 | 5.5600 | 5.5600 | 10,220 |
12 Feb 2024 | 5.9000 | 5.9800 | 5.6300 | 5.9400 | 5.9400 | 16,810 |
09 Feb 2024 | 5.7200 | 6.1000 | 5.7200 | 5.8400 | 5.8400 | 7,920 |
08 Feb 2024 | 5.7600 | 6.0000 | 5.4000 | 5.8300 | 5.8300 | 45,090 |
07 Feb 2024 | 5.8000 | 6.1000 | 5.7600 | 5.9000 | 5.9000 | 19,680 |
06 Feb 2024 | 6.1000 | 6.2000 | 5.5000 | 6.0500 | 6.0500 | 29,340 |
05 Feb 2024 | 5.8400 | 6.3000 | 5.8300 | 6.1000 | 6.1000 | 14,460 |
02 Feb 2024 | 5.9500 | 6.2500 | 5.8000 | 5.8400 | 5.8400 | 10,260 |
01 Feb 2024 | 5.8000 | 6.4700 | 5.8000 | 5.8500 | 5.8500 | 8,260 |
31 Jan 2024 | 5.9000 | 6.3700 | 5.5000 | 5.7000 | 5.7000 | 75,980 |
30 Jan 2024 | 6.1800 | 6.5500 | 6.0000 | 6.1500 | 6.1500 | 14,730 |
29 Jan 2024 | 6.7000 | 6.7000 | 5.8000 | 6.4000 | 6.4000 | 30,210 |
26 Jan 2024 | 6.7200 | 6.9000 | 6.4300 | 6.6100 | 6.6100 | 21,020 |
25 Jan 2024 | 6.1800 | 6.8500 | 6.0200 | 6.6200 | 6.6200 | 29,290 |
24 Jan 2024 | 6.4000 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 92,040 |
23 Jan 2024 | 6.0700 | 6.3000 | 5.7000 | 6.1500 | 6.1500 | 22,720 |
22 Jan 2024 | 5.4100 | 5.9000 | 5.4000 | 5.7600 | 5.7600 | 15,930 |
19 Jan 2024 | 5.9500 | 6.0700 | 5.4000 | 5.5000 | 5.5000 | 30,880 |
18 Jan 2024 | 6.2100 | 6.4300 | 5.0000 | 5.9700 | 5.9700 | 120,810 |
17 Jan 2024 | 8.4000 | 8.4000 | 6.9000 | 6.9000 | 6.9000 | 1,587,350 |
16 Jan 2024 | 7.4000 | 7.4400 | 6.8000 | 6.9200 | 6.9200 | 20,130 |
12 Jan 2024 | 8.2000 | 8.2000 | 7.5000 | 7.5400 | 7.5400 | 20,040 |
11 Jan 2024 | 8.7000 | 8.7000 | 8.1000 | 8.1000 | 8.1000 | 13,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |