Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 5.83 | 6.00 | 5.81 | 5.84 | 5.84 | 11,328,759 |
07 May 2024 | 5.90 | 6.11 | 5.90 | 5.98 | 5.98 | 19,009,775 |
06 May 2024 | 5.97 | 6.08 | 5.95 | 5.99 | 5.99 | 25,020,718 |
30 Apr 2024 | 5.83 | 5.94 | 5.71 | 5.88 | 5.88 | 24,137,157 |
29 Apr 2024 | 5.61 | 5.87 | 5.60 | 5.85 | 5.85 | 19,983,194 |
26 Apr 2024 | 5.40 | 5.63 | 5.40 | 5.60 | 5.60 | 20,355,023 |
25 Apr 2024 | 5.37 | 5.50 | 5.30 | 5.43 | 5.43 | 17,362,700 |
24 Apr 2024 | 5.26 | 5.39 | 5.17 | 5.38 | 5.38 | 20,015,400 |
23 Apr 2024 | 5.15 | 5.30 | 5.15 | 5.26 | 5.26 | 16,693,001 |
22 Apr 2024 | 5.10 | 5.23 | 4.97 | 5.13 | 5.13 | 18,247,168 |
19 Apr 2024 | 5.28 | 5.37 | 5.13 | 5.16 | 5.16 | 20,281,741 |
18 Apr 2024 | 5.42 | 5.46 | 5.23 | 5.36 | 5.36 | 21,875,300 |
17 Apr 2024 | 5.03 | 5.43 | 5.03 | 5.43 | 5.43 | 28,760,536 |
16 Apr 2024 | 5.47 | 5.49 | 4.97 | 4.97 | 4.97 | 32,930,074 |
15 Apr 2024 | 5.72 | 5.82 | 5.32 | 5.44 | 5.44 | 29,492,786 |
12 Apr 2024 | 5.90 | 5.94 | 5.78 | 5.79 | 5.79 | 15,074,277 |
11 Apr 2024 | 5.80 | 5.99 | 5.74 | 5.91 | 5.91 | 19,132,000 |
10 Apr 2024 | 6.05 | 6.05 | 5.77 | 5.84 | 5.84 | 17,717,519 |
09 Apr 2024 | 5.99 | 6.08 | 5.89 | 6.04 | 6.04 | 19,948,413 |
08 Apr 2024 | 6.18 | 6.18 | 5.92 | 5.92 | 5.92 | 21,902,896 |
03 Apr 2024 | 6.41 | 6.41 | 6.15 | 6.17 | 6.17 | 24,263,584 |
02 Apr 2024 | 6.64 | 6.65 | 6.35 | 6.41 | 6.41 | 30,068,261 |
01 Apr 2024 | 6.44 | 6.67 | 6.43 | 6.67 | 6.67 | 27,443,841 |
29 Mar 2024 | 6.68 | 6.69 | 6.35 | 6.43 | 6.43 | 16,353,049 |
28 Mar 2024 | 6.37 | 6.82 | 6.32 | 6.67 | 6.67 | 30,478,900 |
27 Mar 2024 | 6.85 | 6.90 | 6.38 | 6.40 | 6.40 | 31,234,616 |
26 Mar 2024 | 7.03 | 7.13 | 6.78 | 6.85 | 6.85 | 28,456,000 |
25 Mar 2024 | 7.49 | 7.57 | 7.00 | 7.03 | 7.03 | 27,747,800 |
22 Mar 2024 | 7.51 | 7.59 | 7.25 | 7.41 | 7.41 | 29,130,972 |
21 Mar 2024 | 7.48 | 7.62 | 7.42 | 7.56 | 7.56 | 31,072,105 |
20 Mar 2024 | 7.27 | 7.46 | 7.23 | 7.44 | 7.44 | 29,737,710 |
19 Mar 2024 | 7.32 | 7.40 | 7.23 | 7.23 | 7.23 | 22,314,989 |
18 Mar 2024 | 7.16 | 7.33 | 7.09 | 7.32 | 7.32 | 21,342,667 |
15 Mar 2024 | 7.08 | 7.15 | 6.98 | 7.15 | 7.15 | 16,875,495 |
14 Mar 2024 | 7.23 | 7.27 | 7.00 | 7.11 | 7.11 | 22,840,764 |
13 Mar 2024 | 7.20 | 7.35 | 7.09 | 7.25 | 7.25 | 31,411,002 |
12 Mar 2024 | 6.94 | 7.17 | 6.91 | 7.15 | 7.15 | 31,459,329 |
11 Mar 2024 | 6.74 | 6.90 | 6.68 | 6.90 | 6.90 | 18,539,900 |
08 Mar 2024 | 6.72 | 6.83 | 6.61 | 6.73 | 6.73 | 15,598,608 |
07 Mar 2024 | 6.98 | 7.03 | 6.70 | 6.71 | 6.71 | 24,661,223 |
06 Mar 2024 | 7.04 | 7.10 | 6.85 | 6.98 | 6.98 | 17,272,271 |
05 Mar 2024 | 7.10 | 7.16 | 6.96 | 7.00 | 7.00 | 23,569,942 |
04 Mar 2024 | 7.30 | 7.41 | 7.05 | 7.18 | 7.18 | 22,784,615 |
01 Mar 2024 | 7.13 | 7.26 | 7.03 | 7.24 | 7.24 | 24,797,202 |
29 Feb 2024 | 6.70 | 7.13 | 6.65 | 7.13 | 7.13 | 33,746,558 |
28 Feb 2024 | 7.41 | 7.57 | 6.74 | 6.76 | 6.76 | 50,404,622 |
27 Feb 2024 | 7.21 | 7.44 | 7.01 | 7.44 | 7.44 | 25,214,302 |
26 Feb 2024 | 7.08 | 7.23 | 6.93 | 7.13 | 7.13 | 27,870,803 |
23 Feb 2024 | 6.75 | 7.08 | 6.66 | 7.07 | 7.07 | 34,970,059 |
22 Feb 2024 | 6.46 | 6.72 | 6.42 | 6.70 | 6.70 | 31,993,793 |
21 Feb 2024 | 6.29 | 6.67 | 6.25 | 6.41 | 6.41 | 32,561,159 |
20 Feb 2024 | 6.26 | 6.38 | 6.13 | 6.35 | 6.35 | 30,243,471 |
19 Feb 2024 | 6.20 | 6.37 | 6.13 | 6.30 | 6.30 | 38,304,467 |
08 Feb 2024 | 5.61 | 6.08 | 5.60 | 6.06 | 6.06 | 39,735,155 |
07 Feb 2024 | 5.39 | 5.80 | 5.29 | 5.60 | 5.60 | 46,988,613 |
06 Feb 2024 | 4.99 | 5.52 | 4.80 | 5.36 | 5.36 | 43,592,725 |
05 Feb 2024 | 5.83 | 5.93 | 5.28 | 5.28 | 5.28 | 40,027,925 |
02 Feb 2024 | 6.26 | 6.46 | 5.63 | 5.87 | 5.87 | 36,351,575 |
01 Feb 2024 | 6.37 | 6.45 | 6.11 | 6.26 | 6.26 | 26,383,987 |
31 Jan 2024 | 6.47 | 6.77 | 6.31 | 6.34 | 6.34 | 33,789,301 |
30 Jan 2024 | 7.11 | 7.11 | 6.81 | 6.83 | 6.83 | 15,127,200 |
29 Jan 2024 | 7.31 | 7.39 | 7.05 | 7.06 | 7.06 | 19,163,918 |
26 Jan 2024 | 7.38 | 7.50 | 7.28 | 7.31 | 7.31 | 25,679,353 |
25 Jan 2024 | 7.11 | 7.43 | 6.97 | 7.38 | 7.38 | 29,027,835 |
24 Jan 2024 | 7.00 | 7.13 | 6.82 | 7.11 | 7.11 | 23,323,009 |
23 Jan 2024 | 6.82 | 6.99 | 6.76 | 6.96 | 6.96 | 25,266,886 |
22 Jan 2024 | 7.28 | 7.37 | 6.70 | 6.80 | 6.80 | 31,694,549 |
19 Jan 2024 | 7.28 | 7.52 | 7.28 | 7.28 | 7.28 | 27,858,608 |
18 Jan 2024 | 7.35 | 7.44 | 7.10 | 7.32 | 7.32 | 38,981,568 |
17 Jan 2024 | 7.78 | 7.83 | 7.45 | 7.48 | 7.48 | 26,557,200 |
16 Jan 2024 | 8.04 | 8.07 | 7.67 | 7.84 | 7.84 | 34,842,526 |
15 Jan 2024 | 8.25 | 8.29 | 8.00 | 8.04 | 8.04 | 23,448,916 |
12 Jan 2024 | 8.47 | 8.52 | 8.28 | 8.28 | 8.28 | 19,678,575 |
11 Jan 2024 | 8.23 | 8.60 | 8.20 | 8.49 | 8.49 | 25,645,321 |
10 Jan 2024 | 8.41 | 8.45 | 8.25 | 8.28 | 8.28 | 19,403,156 |
09 Jan 2024 | 8.55 | 8.62 | 8.40 | 8.49 | 8.49 | 16,770,404 |
08 Jan 2024 | 8.71 | 8.73 | 8.48 | 8.49 | 8.49 | 23,885,287 |
05 Jan 2024 | 9.08 | 9.08 | 8.74 | 8.76 | 8.76 | 31,052,033 |
04 Jan 2024 | 9.11 | 9.20 | 8.97 | 9.09 | 9.09 | 22,996,900 |
03 Jan 2024 | 9.01 | 9.25 | 8.93 | 9.22 | 9.22 | 27,870,554 |
02 Jan 2024 | 9.37 | 9.52 | 9.07 | 9.10 | 9.10 | 36,371,848 |
29 Dec 2023 | 9.15 | 9.50 | 9.11 | 9.38 | 9.38 | 45,398,220 |
28 Dec 2023 | 9.02 | 9.21 | 8.70 | 9.10 | 9.10 | 42,987,264 |
27 Dec 2023 | 9.13 | 9.42 | 9.01 | 9.09 | 9.09 | 34,473,300 |
26 Dec 2023 | 9.52 | 9.77 | 9.04 | 9.05 | 9.05 | 54,710,638 |
25 Dec 2023 | 10.26 | 10.35 | 9.50 | 9.55 | 9.55 | 81,184,806 |
22 Dec 2023 | 11.05 | 11.25 | 10.21 | 10.55 | 10.55 | 94,529,109 |
21 Dec 2023 | 10.22 | 11.50 | 10.22 | 11.08 | 11.08 | 90,625,257 |
20 Dec 2023 | 11.13 | 11.15 | 10.37 | 10.55 | 10.55 | 77,682,138 |
19 Dec 2023 | 10.73 | 11.40 | 10.73 | 11.16 | 11.16 | 101,121,151 |
18 Dec 2023 | 11.00 | 11.18 | 10.67 | 10.86 | 10.86 | 91,704,640 |
15 Dec 2023 | 10.93 | 11.00 | 10.63 | 10.71 | 10.71 | 99,108,259 |
14 Dec 2023 | 9.93 | 10.93 | 9.90 | 10.93 | 10.93 | 81,570,415 |
13 Dec 2023 | 10.28 | 10.40 | 9.93 | 9.94 | 9.94 | 49,419,760 |
12 Dec 2023 | 10.17 | 10.44 | 9.85 | 10.37 | 10.37 | 54,017,933 |
11 Dec 2023 | 10.40 | 10.61 | 10.31 | 10.59 | 10.59 | 40,089,325 |
08 Dec 2023 | 10.64 | 10.75 | 10.47 | 10.49 | 10.49 | 55,714,163 |
07 Dec 2023 | 10.17 | 11.14 | 10.14 | 10.78 | 10.78 | 89,602,312 |
06 Dec 2023 | 10.02 | 10.38 | 9.75 | 10.27 | 10.27 | 44,644,175 |
05 Dec 2023 | 10.40 | 10.49 | 10.01 | 10.01 | 10.01 | 43,846,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |