Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 6.88 | 6.50 | 6.41 | 6.42 | 6.42 | 23,864,133 |
30 Apr 2024 | 6.88 | 6.90 | 6.40 | 6.44 | 6.44 | 36,645,753 |
29 Apr 2024 | 6.68 | 7.02 | 6.62 | 7.00 | 7.00 | 19,961,641 |
26 Apr 2024 | 6.53 | 6.68 | 6.47 | 6.66 | 6.66 | 9,638,419 |
25 Apr 2024 | 6.48 | 6.59 | 6.43 | 6.56 | 6.56 | 6,893,526 |
24 Apr 2024 | 6.51 | 6.62 | 6.45 | 6.54 | 6.54 | 8,213,302 |
23 Apr 2024 | 6.67 | 6.73 | 6.44 | 6.46 | 6.46 | 14,347,750 |
22 Apr 2024 | 6.71 | 6.81 | 6.66 | 6.71 | 6.71 | 8,998,640 |
19 Apr 2024 | 6.68 | 6.85 | 6.67 | 6.74 | 6.74 | 8,984,519 |
18 Apr 2024 | 6.80 | 6.86 | 6.72 | 6.73 | 6.73 | 10,138,512 |
17 Apr 2024 | 6.61 | 6.80 | 6.60 | 6.80 | 6.80 | 11,855,121 |
16 Apr 2024 | 6.71 | 6.77 | 6.55 | 6.60 | 6.60 | 11,372,533 |
15 Apr 2024 | 6.65 | 6.81 | 6.53 | 6.74 | 6.74 | 12,961,290 |
12 Apr 2024 | 6.79 | 6.85 | 6.60 | 6.61 | 6.61 | 11,087,014 |
11 Apr 2024 | 6.70 | 6.89 | 6.68 | 6.80 | 6.80 | 8,696,916 |
10 Apr 2024 | 6.90 | 6.96 | 6.74 | 6.78 | 6.78 | 10,334,182 |
09 Apr 2024 | 6.88 | 6.94 | 6.83 | 6.90 | 6.90 | 8,208,964 |
08 Apr 2024 | 6.92 | 6.96 | 6.86 | 6.88 | 6.88 | 11,298,566 |
03 Apr 2024 | 6.95 | 7.05 | 6.88 | 6.96 | 6.96 | 12,508,374 |
02 Apr 2024 | 6.98 | 7.08 | 6.94 | 6.97 | 6.97 | 15,516,969 |
01 Apr 2024 | 6.80 | 7.02 | 6.78 | 6.97 | 6.97 | 23,208,007 |
29 Mar 2024 | 7.00 | 7.01 | 6.84 | 6.83 | 6.83 | 14,076,431 |
28 Mar 2024 | 7.37 | 7.43 | 6.88 | 7.07 | 7.07 | 52,273,302 |
27 Mar 2024 | 7.21 | 7.65 | 7.21 | 7.38 | 7.38 | 54,317,076 |
26 Mar 2024 | 6.85 | 6.98 | 6.84 | 6.98 | 6.98 | 11,736,232 |
25 Mar 2024 | 6.72 | 6.97 | 6.71 | 6.86 | 6.86 | 15,100,851 |
22 Mar 2024 | 6.83 | 6.84 | 6.70 | 6.72 | 6.72 | 7,051,600 |
21 Mar 2024 | 6.88 | 6.91 | 6.82 | 6.85 | 6.85 | 6,928,051 |
20 Mar 2024 | 6.88 | 6.91 | 6.83 | 6.88 | 6.88 | 6,691,968 |
19 Mar 2024 | 6.88 | 6.91 | 6.85 | 6.88 | 6.88 | 7,475,800 |
18 Mar 2024 | 6.84 | 6.92 | 6.83 | 6.90 | 6.90 | 9,684,402 |
15 Mar 2024 | 6.78 | 6.85 | 6.68 | 6.85 | 6.85 | 7,641,368 |
14 Mar 2024 | 6.81 | 6.90 | 6.76 | 6.79 | 6.79 | 6,308,336 |
13 Mar 2024 | 6.92 | 6.93 | 6.80 | 6.82 | 6.82 | 7,534,708 |
12 Mar 2024 | 6.89 | 6.92 | 6.83 | 6.91 | 6.91 | 9,754,657 |
11 Mar 2024 | 6.83 | 6.92 | 6.81 | 6.90 | 6.90 | 7,172,275 |
08 Mar 2024 | 6.84 | 6.86 | 6.77 | 6.83 | 6.83 | 7,195,320 |
07 Mar 2024 | 6.75 | 6.95 | 6.74 | 6.82 | 6.82 | 12,670,793 |
06 Mar 2024 | 6.77 | 6.83 | 6.73 | 6.74 | 6.74 | 6,021,498 |
05 Mar 2024 | 6.76 | 6.79 | 6.69 | 6.78 | 6.78 | 8,220,808 |
04 Mar 2024 | 6.89 | 6.90 | 6.70 | 6.72 | 6.72 | 10,009,997 |
01 Mar 2024 | 6.90 | 6.93 | 6.82 | 6.87 | 6.87 | 10,149,293 |
29 Feb 2024 | 6.71 | 6.90 | 6.67 | 6.88 | 6.88 | 12,012,245 |
28 Feb 2024 | 6.77 | 6.89 | 6.74 | 6.75 | 6.75 | 17,957,236 |
27 Feb 2024 | 6.73 | 6.77 | 6.68 | 6.77 | 6.77 | 9,049,712 |
26 Feb 2024 | 6.78 | 6.81 | 6.71 | 6.72 | 6.72 | 11,267,554 |
23 Feb 2024 | 6.83 | 6.85 | 6.71 | 6.80 | 6.80 | 11,263,340 |
22 Feb 2024 | 6.87 | 6.90 | 6.78 | 6.82 | 6.82 | 11,160,999 |
21 Feb 2024 | 6.77 | 6.97 | 6.74 | 6.90 | 6.90 | 14,161,173 |
20 Feb 2024 | 6.75 | 6.84 | 6.70 | 6.81 | 6.81 | 10,061,043 |
19 Feb 2024 | 6.81 | 6.81 | 6.68 | 6.76 | 6.76 | 16,673,558 |
08 Feb 2024 | 6.99 | 7.00 | 6.69 | 6.80 | 6.80 | 25,716,439 |
07 Feb 2024 | 6.82 | 7.04 | 6.75 | 7.00 | 7.00 | 23,950,387 |
06 Feb 2024 | 6.62 | 6.95 | 6.56 | 6.88 | 6.88 | 18,645,050 |
05 Feb 2024 | 6.58 | 6.85 | 6.46 | 6.77 | 6.77 | 21,460,114 |
02 Feb 2024 | 6.60 | 6.84 | 6.45 | 6.67 | 6.67 | 15,324,725 |
01 Feb 2024 | 6.59 | 6.80 | 6.57 | 6.69 | 6.69 | 14,885,614 |
31 Jan 2024 | 6.63 | 6.73 | 6.52 | 6.62 | 6.62 | 11,907,325 |
30 Jan 2024 | 6.68 | 6.80 | 6.63 | 6.65 | 6.65 | 13,863,840 |
29 Jan 2024 | 6.76 | 6.97 | 6.68 | 6.70 | 6.70 | 18,606,921 |
26 Jan 2024 | 6.61 | 6.73 | 6.56 | 6.68 | 6.68 | 11,877,801 |
25 Jan 2024 | 6.36 | 6.60 | 6.31 | 6.60 | 6.60 | 12,469,818 |
24 Jan 2024 | 6.18 | 6.40 | 6.12 | 6.37 | 6.37 | 10,214,840 |
23 Jan 2024 | 6.06 | 6.24 | 5.99 | 6.20 | 6.20 | 10,211,320 |
22 Jan 2024 | 6.26 | 6.32 | 6.06 | 6.11 | 6.11 | 12,017,000 |
19 Jan 2024 | 6.21 | 6.32 | 6.18 | 6.26 | 6.26 | 8,577,913 |
18 Jan 2024 | 6.35 | 6.36 | 6.03 | 6.22 | 6.22 | 14,697,100 |
17 Jan 2024 | 6.49 | 6.49 | 6.36 | 6.36 | 6.36 | 7,167,413 |
16 Jan 2024 | 6.48 | 6.54 | 6.41 | 6.49 | 6.49 | 7,905,164 |
15 Jan 2024 | 6.48 | 6.53 | 6.38 | 6.47 | 6.47 | 8,024,616 |
12 Jan 2024 | 6.37 | 6.50 | 6.36 | 6.48 | 6.48 | 9,679,244 |
11 Jan 2024 | 6.38 | 6.42 | 6.33 | 6.40 | 6.40 | 7,107,030 |
10 Jan 2024 | 6.43 | 6.49 | 6.40 | 6.40 | 6.40 | 5,507,168 |
09 Jan 2024 | 6.41 | 6.50 | 6.33 | 6.45 | 6.45 | 7,486,410 |
08 Jan 2024 | 6.50 | 6.56 | 6.41 | 6.41 | 6.41 | 9,770,239 |
05 Jan 2024 | 6.49 | 6.63 | 6.43 | 6.49 | 6.49 | 11,718,508 |
04 Jan 2024 | 6.61 | 6.61 | 6.48 | 6.53 | 6.53 | 10,352,028 |
03 Jan 2024 | 6.55 | 6.63 | 6.52 | 6.62 | 6.62 | 8,146,255 |
02 Jan 2024 | 6.67 | 6.70 | 6.51 | 6.54 | 6.54 | 12,539,933 |
29 Dec 2023 | 6.77 | 6.83 | 6.67 | 6.68 | 6.68 | 11,012,600 |
28 Dec 2023 | 6.59 | 6.81 | 6.57 | 6.78 | 6.78 | 8,686,403 |
27 Dec 2023 | 6.55 | 6.63 | 6.51 | 6.60 | 6.60 | 5,033,709 |
26 Dec 2023 | 6.54 | 6.59 | 6.52 | 6.56 | 6.56 | 4,562,861 |
25 Dec 2023 | 6.65 | 6.66 | 6.51 | 6.56 | 6.56 | 5,573,527 |
22 Dec 2023 | 6.62 | 6.70 | 6.56 | 6.66 | 6.66 | 6,833,370 |
21 Dec 2023 | 6.55 | 6.65 | 6.51 | 6.63 | 6.63 | 5,675,473 |
20 Dec 2023 | 6.59 | 6.65 | 6.56 | 6.56 | 6.56 | 4,345,261 |
19 Dec 2023 | 6.61 | 6.65 | 6.54 | 6.59 | 6.59 | 5,444,201 |
18 Dec 2023 | 6.71 | 6.72 | 6.56 | 6.57 | 6.57 | 5,998,100 |
15 Dec 2023 | 6.65 | 6.77 | 6.65 | 6.72 | 6.72 | 6,023,947 |
14 Dec 2023 | 6.70 | 6.74 | 6.65 | 6.65 | 6.65 | 3,726,425 |
13 Dec 2023 | 6.76 | 6.76 | 6.67 | 6.67 | 6.67 | 4,269,917 |
12 Dec 2023 | 6.69 | 6.77 | 6.65 | 6.75 | 6.75 | 5,828,084 |
11 Dec 2023 | 6.66 | 6.69 | 6.55 | 6.69 | 6.69 | 9,924,300 |
08 Dec 2023 | 6.84 | 6.87 | 6.67 | 6.68 | 6.68 | 8,502,199 |
07 Dec 2023 | 6.81 | 6.88 | 6.77 | 6.84 | 6.84 | 6,080,600 |
06 Dec 2023 | 6.84 | 6.86 | 6.80 | 6.81 | 6.81 | 5,437,000 |
05 Dec 2023 | 6.98 | 6.99 | 6.86 | 6.86 | 6.86 | 5,513,592 |
04 Dec 2023 | 7.01 | 7.03 | 6.94 | 6.97 | 6.97 | 5,886,800 |
01 Dec 2023 | 6.94 | 7.03 | 6.87 | 7.00 | 7.00 | 7,069,338 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |