Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.29 | 6.70 | 6.47 | 6.62 | 6.62 | 13,750,625 |
25 Apr 2024 | 6.47 | 6.54 | 6.42 | 6.49 | 6.49 | 10,071,300 |
24 Apr 2024 | 6.31 | 6.48 | 6.29 | 6.48 | 6.48 | 13,539,056 |
23 Apr 2024 | 6.36 | 6.42 | 6.24 | 6.31 | 6.31 | 14,452,420 |
22 Apr 2024 | 6.45 | 6.72 | 6.33 | 6.37 | 6.37 | 22,611,102 |
19 Apr 2024 | 6.29 | 6.44 | 6.21 | 6.33 | 6.33 | 13,256,360 |
18 Apr 2024 | 6.33 | 6.44 | 6.14 | 6.30 | 6.30 | 14,739,160 |
17 Apr 2024 | 5.86 | 6.35 | 5.86 | 6.34 | 6.34 | 19,183,948 |
16 Apr 2024 | 6.17 | 6.34 | 5.74 | 5.77 | 5.77 | 21,803,629 |
15 Apr 2024 | 6.81 | 6.86 | 6.26 | 6.35 | 6.35 | 21,797,091 |
12 Apr 2024 | 6.92 | 7.00 | 6.78 | 6.80 | 6.80 | 9,944,000 |
11 Apr 2024 | 6.82 | 7.01 | 6.76 | 6.88 | 6.88 | 9,576,100 |
10 Apr 2024 | 7.11 | 7.15 | 6.77 | 6.83 | 6.83 | 13,547,000 |
09 Apr 2024 | 7.06 | 7.14 | 6.98 | 7.13 | 7.13 | 9,283,682 |
08 Apr 2024 | 7.28 | 7.28 | 7.05 | 7.05 | 7.05 | 11,237,480 |
03 Apr 2024 | 7.51 | 7.51 | 7.21 | 7.30 | 7.30 | 11,822,640 |
02 Apr 2024 | 7.63 | 7.67 | 7.46 | 7.52 | 7.52 | 12,778,572 |
01 Apr 2024 | 7.39 | 7.66 | 7.39 | 7.64 | 7.64 | 13,974,080 |
29 Mar 2024 | 7.22 | 7.35 | 7.15 | 7.37 | 7.37 | 7,847,500 |
28 Mar 2024 | 6.99 | 7.29 | 6.91 | 7.22 | 7.22 | 16,587,767 |
27 Mar 2024 | 7.30 | 7.33 | 6.93 | 6.94 | 6.94 | 16,661,600 |
26 Mar 2024 | 7.38 | 7.47 | 7.20 | 7.32 | 7.32 | 15,586,316 |
25 Mar 2024 | 7.70 | 7.80 | 7.40 | 7.42 | 7.42 | 17,107,398 |
22 Mar 2024 | 7.84 | 7.87 | 7.61 | 7.70 | 7.70 | 19,708,401 |
21 Mar 2024 | 7.85 | 7.96 | 7.77 | 7.87 | 7.87 | 17,500,278 |
20 Mar 2024 | 7.72 | 7.87 | 7.68 | 7.85 | 7.85 | 15,217,260 |
19 Mar 2024 | 7.72 | 7.87 | 7.67 | 7.72 | 7.72 | 16,080,118 |
18 Mar 2024 | 7.62 | 7.74 | 7.57 | 7.73 | 7.73 | 19,855,241 |
15 Mar 2024 | 7.51 | 7.61 | 7.44 | 7.61 | 7.61 | 18,679,950 |
14 Mar 2024 | 7.55 | 7.62 | 7.35 | 7.48 | 7.48 | 16,954,600 |
13 Mar 2024 | 7.58 | 7.63 | 7.48 | 7.58 | 7.58 | 19,113,040 |
12 Mar 2024 | 7.66 | 7.67 | 7.45 | 7.58 | 7.58 | 26,269,180 |
11 Mar 2024 | 7.38 | 7.94 | 7.35 | 7.66 | 7.66 | 37,349,790 |
08 Mar 2024 | 7.25 | 7.40 | 7.16 | 7.40 | 7.40 | 17,991,880 |
07 Mar 2024 | 7.37 | 7.53 | 7.23 | 7.24 | 7.24 | 27,969,780 |
06 Mar 2024 | 7.20 | 7.36 | 7.12 | 7.30 | 7.30 | 19,829,920 |
05 Mar 2024 | 7.20 | 7.61 | 7.09 | 7.24 | 7.24 | 32,226,600 |
04 Mar 2024 | 7.34 | 7.39 | 7.14 | 7.28 | 7.28 | 18,154,360 |
01 Mar 2024 | 7.15 | 7.31 | 7.11 | 7.29 | 7.29 | 18,289,500 |
29 Feb 2024 | 6.79 | 7.15 | 6.78 | 7.15 | 7.15 | 23,097,520 |
28 Feb 2024 | 7.44 | 7.65 | 6.83 | 6.83 | 6.83 | 31,703,841 |
27 Feb 2024 | 7.06 | 7.48 | 7.03 | 7.48 | 7.48 | 23,145,284 |
26 Feb 2024 | 7.12 | 7.28 | 6.99 | 7.13 | 7.13 | 22,458,857 |
23 Feb 2024 | 6.86 | 7.11 | 6.85 | 7.09 | 7.09 | 23,757,884 |
22 Feb 2024 | 6.60 | 7.00 | 6.60 | 6.86 | 6.86 | 26,898,054 |
21 Feb 2024 | 6.40 | 6.74 | 6.34 | 6.53 | 6.53 | 24,523,100 |
20 Feb 2024 | 6.33 | 6.48 | 6.20 | 6.44 | 6.44 | 24,606,959 |
19 Feb 2024 | 6.10 | 6.52 | 6.06 | 6.39 | 6.39 | 37,884,620 |
08 Feb 2024 | 5.49 | 5.94 | 5.35 | 5.94 | 5.94 | 30,177,905 |
07 Feb 2024 | 5.79 | 5.87 | 5.31 | 5.40 | 5.40 | 30,548,264 |
06 Feb 2024 | 5.49 | 5.94 | 5.23 | 5.69 | 5.69 | 26,708,381 |
05 Feb 2024 | 6.28 | 6.33 | 5.71 | 5.71 | 5.71 | 23,285,300 |
02 Feb 2024 | 6.66 | 6.84 | 6.03 | 6.34 | 6.34 | 21,604,640 |
01 Feb 2024 | 6.84 | 6.85 | 6.57 | 6.67 | 6.67 | 16,258,480 |
31 Jan 2024 | 7.20 | 7.38 | 6.85 | 6.85 | 6.85 | 20,354,000 |
30 Jan 2024 | 7.38 | 7.52 | 7.18 | 7.21 | 7.21 | 12,507,500 |
29 Jan 2024 | 7.73 | 7.78 | 7.40 | 7.43 | 7.43 | 13,451,900 |
26 Jan 2024 | 7.68 | 7.82 | 7.60 | 7.68 | 7.68 | 14,128,800 |
25 Jan 2024 | 7.41 | 7.67 | 7.29 | 7.67 | 7.67 | 18,938,000 |
24 Jan 2024 | 7.28 | 7.44 | 7.12 | 7.41 | 7.41 | 19,245,640 |
23 Jan 2024 | 7.30 | 7.53 | 7.16 | 7.26 | 7.26 | 20,949,620 |
22 Jan 2024 | 7.61 | 7.61 | 7.06 | 7.11 | 7.11 | 18,714,229 |
19 Jan 2024 | 7.74 | 7.82 | 7.56 | 7.58 | 7.58 | 10,412,200 |
18 Jan 2024 | 7.73 | 7.85 | 7.52 | 7.77 | 7.77 | 15,640,820 |
17 Jan 2024 | 8.02 | 8.03 | 7.80 | 7.81 | 7.81 | 11,950,400 |
16 Jan 2024 | 8.27 | 8.30 | 7.95 | 8.04 | 8.04 | 19,886,902 |
15 Jan 2024 | 8.26 | 8.45 | 8.20 | 8.27 | 8.27 | 14,896,400 |
12 Jan 2024 | 8.36 | 8.74 | 8.32 | 8.34 | 8.34 | 24,017,560 |
11 Jan 2024 | 8.04 | 8.36 | 8.04 | 8.36 | 8.36 | 17,408,380 |
10 Jan 2024 | 8.20 | 8.32 | 8.05 | 8.07 | 8.07 | 14,691,100 |
09 Jan 2024 | 8.31 | 8.41 | 8.14 | 8.25 | 8.25 | 18,569,920 |
08 Jan 2024 | 8.40 | 8.49 | 8.24 | 8.25 | 8.25 | 24,080,900 |
05 Jan 2024 | 8.92 | 8.99 | 8.49 | 8.54 | 8.54 | 38,248,700 |
04 Jan 2024 | 9.11 | 9.16 | 8.89 | 8.90 | 8.90 | 60,700,481 |
03 Jan 2024 | 8.53 | 8.94 | 8.44 | 8.88 | 8.88 | 50,155,562 |
02 Jan 2024 | 8.65 | 8.70 | 8.56 | 8.57 | 8.57 | 13,357,800 |
29 Dec 2023 | 8.38 | 8.66 | 8.38 | 8.66 | 8.66 | 20,231,900 |
28 Dec 2023 | 8.40 | 8.49 | 8.28 | 8.43 | 8.43 | 16,029,941 |
27 Dec 2023 | 8.40 | 8.55 | 8.32 | 8.46 | 8.46 | 18,875,941 |
26 Dec 2023 | 8.35 | 8.39 | 8.22 | 8.24 | 8.24 | 12,081,661 |
25 Dec 2023 | 8.46 | 8.55 | 8.32 | 8.34 | 8.34 | 18,530,500 |
22 Dec 2023 | 8.72 | 8.79 | 8.44 | 8.49 | 8.49 | 19,438,540 |
21 Dec 2023 | 8.54 | 8.70 | 8.44 | 8.63 | 8.63 | 20,141,980 |
20 Dec 2023 | 8.82 | 8.85 | 8.55 | 8.61 | 8.61 | 19,667,082 |
19 Dec 2023 | 8.88 | 8.94 | 8.73 | 8.80 | 8.80 | 14,014,640 |
18 Dec 2023 | 9.03 | 9.17 | 8.81 | 8.84 | 8.84 | 21,696,114 |
15 Dec 2023 | 9.12 | 9.18 | 8.93 | 8.95 | 8.95 | 28,804,360 |
14 Dec 2023 | 9.44 | 9.49 | 9.10 | 9.14 | 9.14 | 29,066,960 |
13 Dec 2023 | 9.49 | 9.55 | 9.31 | 9.31 | 9.31 | 26,486,432 |
12 Dec 2023 | 9.46 | 9.65 | 9.35 | 9.51 | 9.51 | 34,056,400 |
11 Dec 2023 | 9.27 | 9.49 | 9.27 | 9.48 | 9.48 | 23,522,494 |
08 Dec 2023 | 9.49 | 9.58 | 9.31 | 9.36 | 9.36 | 26,541,480 |
07 Dec 2023 | 9.59 | 9.80 | 9.43 | 9.50 | 9.50 | 31,090,882 |
06 Dec 2023 | 9.37 | 9.62 | 9.33 | 9.51 | 9.51 | 27,941,000 |
05 Dec 2023 | 9.80 | 9.92 | 9.40 | 9.40 | 9.40 | 34,976,860 |
04 Dec 2023 | 9.52 | 9.81 | 9.50 | 9.63 | 9.63 | 41,110,376 |
01 Dec 2023 | 9.28 | 9.64 | 9.17 | 9.58 | 9.58 | 51,157,536 |
30 Nov 2023 | 9.38 | 9.50 | 8.98 | 9.23 | 9.23 | 55,322,809 |
29 Nov 2023 | 9.58 | 9.66 | 9.11 | 9.43 | 9.43 | 54,756,431 |
28 Nov 2023 | 9.55 | 9.88 | 9.45 | 9.71 | 9.71 | 52,273,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |