Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2024 | 5.4849 | 5.5254 | 5.4649 | 5.5057 | 5.5057 | 127,969,768 |
31 May 2024 | 5.6485 | 5.6941 | 5.4588 | 5.4977 | 5.4977 | 171,698,049 |
30 May 2024 | 5.7746 | 5.9147 | 5.6248 | 5.6485 | 5.6485 | 191,840,169 |
29 May 2024 | 5.9727 | 5.9898 | 5.7048 | 5.7746 | 5.7746 | 218,755,775 |
28 May 2024 | 5.9267 | 6.0775 | 5.7919 | 5.9727 | 5.9727 | 174,207,757 |
27 May 2024 | 5.8296 | 6.0258 | 5.8225 | 5.9267 | 5.9267 | 138,761,414 |
26 May 2024 | 5.6858 | 5.8329 | 5.6742 | 5.8296 | 5.8296 | 105,115,295 |
25 May 2024 | 5.6729 | 5.7871 | 5.5354 | 5.6858 | 5.6858 | 166,145,167 |
24 May 2024 | 5.8601 | 5.9659 | 5.4744 | 5.6729 | 5.6729 | 300,578,944 |
23 May 2024 | 5.9903 | 6.0490 | 5.8084 | 5.8601 | 5.8601 | 190,025,525 |
22 May 2024 | 5.9600 | 6.0243 | 5.8498 | 5.9903 | 5.9903 | 224,229,245 |
21 May 2024 | 5.4601 | 5.9602 | 5.4069 | 5.9600 | 5.9600 | 204,832,463 |
20 May 2024 | 5.6371 | 5.6482 | 5.4362 | 5.4601 | 5.4601 | 102,578,394 |
19 May 2024 | 5.6646 | 5.6878 | 5.5693 | 5.6371 | 5.6371 | 104,528,117 |
18 May 2024 | 5.5472 | 5.7603 | 5.5368 | 5.6645 | 5.6645 | 185,464,819 |
17 May 2024 | 5.4880 | 5.5713 | 5.3947 | 5.5472 | 5.5472 | 152,499,955 |
16 May 2024 | 5.1485 | 5.5328 | 5.1399 | 5.4879 | 5.4879 | 188,531,110 |
15 May 2024 | 5.3074 | 5.3308 | 5.1440 | 5.1485 | 5.1485 | 126,769,419 |
14 May 2024 | 5.2871 | 5.4264 | 5.1420 | 5.3074 | 5.3074 | 138,305,369 |
13 May 2024 | 5.3172 | 5.4399 | 5.2725 | 5.2871 | 5.2871 | 76,831,559 |
12 May 2024 | 5.3888 | 5.4309 | 5.3037 | 5.3172 | 5.3172 | 94,762,549 |
11 May 2024 | 5.6289 | 5.7075 | 5.3595 | 5.3888 | 5.3888 | 147,399,700 |
10 May 2024 | 5.5952 | 5.6552 | 5.4506 | 5.6289 | 5.6289 | 135,989,912 |
09 May 2024 | 5.5968 | 5.7429 | 5.5354 | 5.5952 | 5.5952 | 154,349,056 |
08 May 2024 | 5.6695 | 5.8106 | 5.5951 | 5.5968 | 5.5968 | 141,305,778 |
07 May 2024 | 5.8265 | 5.9328 | 5.6251 | 5.6695 | 5.6695 | 179,390,569 |
06 May 2024 | 5.6798 | 5.8938 | 5.6026 | 5.8265 | 5.8265 | 141,356,075 |
05 May 2024 | 5.7812 | 5.7813 | 5.6728 | 5.6798 | 5.6798 | 128,825,659 |
04 May 2024 | 5.8095 | 5.8818 | 5.5932 | 5.7812 | 5.7812 | 206,262,952 |
03 May 2024 | 5.4913 | 5.8990 | 5.3485 | 5.8095 | 5.8095 | 214,329,371 |
02 May 2024 | 5.1424 | 5.5083 | 4.9144 | 5.4909 | 5.4909 | 318,071,178 |
01 May 2024 | 5.2484 | 5.3027 | 4.8543 | 5.1424 | 5.1424 | 214,879,531 |
30 Apr 2024 | 5.3747 | 5.4427 | 5.1707 | 5.2484 | 5.2484 | 132,070,668 |
29 Apr 2024 | 5.4441 | 5.5586 | 5.3587 | 5.3747 | 5.3747 | 96,754,123 |
28 Apr 2024 | 5.4113 | 5.4881 | 5.2426 | 5.4441 | 5.4441 | 128,604,174 |
27 Apr 2024 | 5.4868 | 5.5582 | 5.3842 | 5.4113 | 5.4113 | 141,314,798 |
26 Apr 2024 | 5.5624 | 5.6080 | 5.3837 | 5.4868 | 5.4868 | 146,215,987 |
25 Apr 2024 | 5.8169 | 6.0245 | 5.5095 | 5.5623 | 5.5623 | 191,236,148 |
24 Apr 2024 | 6.0552 | 6.0627 | 5.7946 | 5.8169 | 5.8169 | 166,373,668 |
23 Apr 2024 | 5.7653 | 6.1347 | 5.7491 | 6.0552 | 6.0552 | 178,651,745 |
22 Apr 2024 | 5.8488 | 5.8921 | 5.6466 | 5.7653 | 5.7653 | 120,800,852 |
21 Apr 2024 | 5.4067 | 5.8825 | 5.3544 | 5.8487 | 5.8487 | 136,161,648 |
20 Apr 2024 | 5.4569 | 5.5559 | 5.0803 | 5.4068 | 5.4068 | 225,964,748 |
19 Apr 2024 | 5.2834 | 5.4842 | 5.1868 | 5.4569 | 5.4569 | 144,259,880 |
18 Apr 2024 | 5.3900 | 5.4447 | 5.1152 | 5.2834 | 5.2834 | 162,613,268 |
17 Apr 2024 | 5.3930 | 5.4757 | 5.1425 | 5.3899 | 5.3899 | 192,312,874 |
16 Apr 2024 | 5.5132 | 5.7666 | 5.1916 | 5.3931 | 5.3931 | 276,523,582 |
15 Apr 2024 | 5.1521 | 5.5574 | 4.9970 | 5.5132 | 5.5132 | 410,543,275 |
14 Apr 2024 | 5.8129 | 5.8800 | 4.6641 | 5.1521 | 5.1521 | 538,254,772 |
13 Apr 2024 | 6.6747 | 6.7651 | 5.3036 | 5.8129 | 5.8129 | 521,946,450 |
12 Apr 2024 | 6.7154 | 6.7824 | 6.5466 | 6.6744 | 6.6744 | 175,876,731 |
11 Apr 2024 | 6.8313 | 6.8526 | 6.4495 | 6.7155 | 6.7155 | 239,920,032 |
10 Apr 2024 | 7.1457 | 7.1923 | 6.8140 | 6.8313 | 6.8313 | 237,553,784 |
09 Apr 2024 | 6.8966 | 7.1799 | 6.7888 | 7.1457 | 7.1457 | 202,241,138 |
08 Apr 2024 | 6.7210 | 6.9137 | 6.7003 | 6.8966 | 6.8966 | 145,849,423 |
07 Apr 2024 | 6.6379 | 6.7636 | 6.6029 | 6.7211 | 6.7211 | 123,494,211 |
06 Apr 2024 | 6.7179 | 6.7274 | 6.4038 | 6.6379 | 6.6379 | 180,359,565 |
05 Apr 2024 | 6.6662 | 6.8783 | 6.5426 | 6.7179 | 6.7179 | 188,646,740 |
04 Apr 2024 | 6.8214 | 6.9751 | 6.5563 | 6.6662 | 6.6662 | 203,187,887 |
03 Apr 2024 | 7.3019 | 7.3020 | 6.6810 | 6.8214 | 6.8214 | 269,979,078 |
02 Apr 2024 | 7.6300 | 7.7048 | 7.1259 | 7.3020 | 7.3020 | 243,728,517 |
01 Apr 2024 | 7.4717 | 7.6303 | 7.4656 | 7.6300 | 7.6300 | 120,721,637 |
31 Mar 2024 | 7.6010 | 7.6777 | 7.4438 | 7.4717 | 7.4717 | 137,642,630 |
30 Mar 2024 | 7.5403 | 7.7528 | 7.4179 | 7.6007 | 7.6007 | 232,725,121 |
29 Mar 2024 | 7.4851 | 7.6534 | 7.3665 | 7.5403 | 7.5403 | 205,355,041 |
28 Mar 2024 | 7.6740 | 7.7659 | 7.3730 | 7.4851 | 7.4851 | 257,905,300 |
27 Mar 2024 | 7.7060 | 7.9445 | 7.5528 | 7.6740 | 7.6740 | 285,683,058 |
26 Mar 2024 | 7.4374 | 7.7700 | 7.3800 | 7.7060 | 7.7060 | 237,937,271 |
25 Mar 2024 | 7.1282 | 7.4846 | 7.1219 | 7.4374 | 7.4374 | 153,237,655 |
24 Mar 2024 | 7.0782 | 7.3147 | 7.0472 | 7.1281 | 7.1281 | 150,770,837 |
23 Mar 2024 | 7.2454 | 7.4021 | 6.9239 | 7.0782 | 7.0782 | 235,354,250 |
22 Mar 2024 | 7.4167 | 7.4837 | 7.1650 | 7.2454 | 7.2454 | 270,104,279 |
21 Mar 2024 | 6.8917 | 7.4768 | 6.6920 | 7.4167 | 7.4167 | 414,836,443 |
20 Mar 2024 | 7.7849 | 7.8433 | 6.7643 | 6.8917 | 6.8917 | 477,537,830 |
19 Mar 2024 | 7.9168 | 8.1972 | 7.5553 | 7.7849 | 7.7849 | 362,992,296 |
18 Mar 2024 | 7.6167 | 8.0413 | 7.2587 | 7.9456 | 7.9456 | 366,264,874 |
17 Mar 2024 | 8.5120 | 8.5510 | 7.4788 | 7.6167 | 7.6167 | 461,534,838 |
16 Mar 2024 | 9.0566 | 9.1698 | 7.9089 | 8.5120 | 8.5120 | 719,607,683 |
15 Mar 2024 | 8.8439 | 9.2716 | 8.4350 | 9.0567 | 9.0567 | 749,190,667 |
14 Mar 2024 | 8.3842 | 8.8437 | 8.3283 | 8.8437 | 8.8437 | 444,750,920 |
13 Mar 2024 | 8.6099 | 8.6920 | 7.9690 | 8.3834 | 8.3834 | 442,954,174 |
12 Mar 2024 | 7.9957 | 8.7772 | 7.7446 | 8.6099 | 8.6099 | 572,069,338 |
11 Mar 2024 | 8.1837 | 8.2242 | 7.7796 | 7.9956 | 7.9956 | 302,494,511 |
10 Mar 2024 | 8.2946 | 8.5281 | 8.1265 | 8.1837 | 8.1837 | 349,961,381 |
09 Mar 2024 | 8.1338 | 8.3315 | 7.7780 | 8.2946 | 8.2946 | 473,687,283 |
08 Mar 2024 | 8.2556 | 8.6296 | 8.0637 | 8.1339 | 8.1339 | 457,220,367 |
07 Mar 2024 | 7.3441 | 8.2936 | 7.0420 | 8.2556 | 8.2556 | 615,375,675 |
06 Mar 2024 | 7.7988 | 8.4733 | 6.5870 | 7.3440 | 7.3440 | 1,058,985,269 |
05 Mar 2024 | 7.7349 | 8.1034 | 7.6176 | 7.8105 | 7.8105 | 675,504,132 |
04 Mar 2024 | 7.4586 | 7.8106 | 6.9411 | 7.7385 | 7.7385 | 524,200,774 |
03 Mar 2024 | 6.8533 | 7.4735 | 6.8067 | 7.4552 | 7.4552 | 437,222,502 |
02 Mar 2024 | 6.5358 | 6.8535 | 6.5358 | 6.8533 | 6.8533 | 265,806,515 |
01 Mar 2024 | 6.5901 | 7.0082 | 6.3752 | 6.5377 | 6.5377 | 402,711,900 |
29 Feb 2024 | 6.6006 | 6.8632 | 6.2196 | 6.5891 | 6.5891 | 481,181,263 |
28 Feb 2024 | 6.3901 | 6.6551 | 6.3433 | 6.6017 | 6.6017 | 319,873,047 |
27 Feb 2024 | 6.2525 | 6.3895 | 5.9815 | 6.3895 | 6.3895 | 233,764,596 |
26 Feb 2024 | 6.1596 | 6.2612 | 6.0616 | 6.2533 | 6.2533 | 145,007,763 |
25 Feb 2024 | 5.9648 | 6.2191 | 5.8718 | 6.1593 | 6.1593 | 187,219,336 |
24 Feb 2024 | 5.9095 | 6.0271 | 5.7333 | 5.9648 | 5.9648 | 196,879,669 |
23 Feb 2024 | 5.9101 | 6.0521 | 5.7642 | 5.9099 | 5.9099 | 189,048,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |