Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 3.68 | 3.66 | 3.57 | 3.65 | 3.65 | 19,172,320 |
25 Jun 2024 | 3.58 | 3.64 | 3.57 | 3.60 | 3.60 | 17,315,005 |
24 Jun 2024 | 3.69 | 3.70 | 3.57 | 3.58 | 3.58 | 25,717,845 |
21 Jun 2024 | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | 14,461,598 |
20 Jun 2024 | 3.74 | 3.77 | 3.67 | 3.68 | 3.68 | 21,203,760 |
19 Jun 2024 | 3.76 | 3.79 | 3.74 | 3.76 | 3.76 | 15,501,722 |
18 Jun 2024 | 3.67 | 3.76 | 3.67 | 3.76 | 3.76 | 21,318,242 |
17 Jun 2024 | 3.67 | 3.74 | 3.65 | 3.68 | 3.68 | 20,578,790 |
14 Jun 2024 | 3.67 | 3.70 | 3.63 | 3.68 | 3.68 | 14,834,140 |
13 Jun 2024 | 3.74 | 3.75 | 3.67 | 3.68 | 3.68 | 19,466,830 |
12 Jun 2024 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 16,149,473 |
11 Jun 2024 | 3.73 | 3.74 | 3.67 | 3.72 | 3.72 | 20,423,860 |
07 Jun 2024 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 24,590,379 |
06 Jun 2024 | 3.77 | 3.78 | 3.61 | 3.66 | 3.66 | 36,434,979 |
05 Jun 2024 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | 22,675,204 |
05 Jun 2024 | 0.125 Dividend | |||||
04 Jun 2024 | 3.87 | 3.93 | 3.86 | 3.93 | 3.81 | 26,759,330 |
03 Jun 2024 | 3.93 | 3.94 | 3.86 | 3.88 | 3.76 | 21,884,300 |
31 May 2024 | 3.94 | 3.96 | 3.91 | 3.93 | 3.81 | 15,247,226 |
30 May 2024 | 4.00 | 4.01 | 3.91 | 3.93 | 3.81 | 28,842,550 |
29 May 2024 | 3.97 | 4.02 | 3.95 | 3.99 | 3.86 | 28,406,990 |
28 May 2024 | 4.05 | 4.07 | 3.96 | 3.97 | 3.84 | 22,970,390 |
27 May 2024 | 4.03 | 4.06 | 3.98 | 4.05 | 3.92 | 22,166,300 |
24 May 2024 | 4.01 | 4.08 | 4.01 | 4.03 | 3.90 | 25,710,850 |
23 May 2024 | 4.12 | 4.13 | 4.01 | 4.03 | 3.90 | 46,990,710 |
22 May 2024 | 4.18 | 4.21 | 4.10 | 4.14 | 4.01 | 50,881,960 |
21 May 2024 | 4.18 | 4.22 | 4.16 | 4.18 | 4.05 | 30,386,820 |
20 May 2024 | 4.25 | 4.28 | 4.18 | 4.22 | 4.09 | 53,912,150 |
17 May 2024 | 4.20 | 4.28 | 4.18 | 4.25 | 4.11 | 55,621,294 |
16 May 2024 | 4.17 | 4.23 | 4.15 | 4.17 | 4.04 | 44,702,680 |
15 May 2024 | 4.22 | 4.23 | 4.15 | 4.17 | 4.04 | 47,641,930 |
14 May 2024 | 4.23 | 4.26 | 4.20 | 4.24 | 4.11 | 56,439,320 |
13 May 2024 | 4.34 | 4.38 | 4.16 | 4.23 | 4.10 | 121,044,670 |
10 May 2024 | 4.14 | 4.48 | 4.13 | 4.34 | 4.20 | 207,083,146 |
09 May 2024 | 4.00 | 4.08 | 4.00 | 4.07 | 3.94 | 46,250,898 |
08 May 2024 | 3.97 | 4.09 | 3.96 | 4.01 | 3.88 | 53,477,770 |
07 May 2024 | 3.99 | 4.02 | 3.95 | 4.00 | 3.87 | 37,585,576 |
06 May 2024 | 3.90 | 4.06 | 3.88 | 4.02 | 3.89 | 71,348,481 |
30 Apr 2024 | 3.95 | 3.97 | 3.84 | 3.84 | 3.72 | 44,531,329 |
29 Apr 2024 | 3.95 | 3.96 | 3.86 | 3.93 | 3.81 | 38,094,600 |
26 Apr 2024 | 3.98 | 3.98 | 3.88 | 3.91 | 3.79 | 48,692,129 |
25 Apr 2024 | 3.88 | 4.08 | 3.86 | 3.99 | 3.86 | 61,726,287 |
24 Apr 2024 | 3.83 | 3.96 | 3.81 | 3.91 | 3.79 | 40,573,209 |
23 Apr 2024 | 3.87 | 3.89 | 3.80 | 3.82 | 3.70 | 31,816,212 |
22 Apr 2024 | 3.95 | 4.00 | 3.86 | 3.89 | 3.77 | 44,972,953 |
19 Apr 2024 | 3.84 | 4.02 | 3.84 | 3.99 | 3.86 | 72,902,097 |
18 Apr 2024 | 3.84 | 4.00 | 3.81 | 3.88 | 3.76 | 62,801,815 |
17 Apr 2024 | 3.72 | 3.84 | 3.71 | 3.84 | 3.72 | 37,942,888 |
16 Apr 2024 | 3.79 | 3.84 | 3.70 | 3.71 | 3.59 | 37,422,899 |
15 Apr 2024 | 3.74 | 3.84 | 3.69 | 3.79 | 3.67 | 32,555,777 |
12 Apr 2024 | 3.79 | 3.81 | 3.73 | 3.75 | 3.63 | 16,177,506 |
11 Apr 2024 | 3.72 | 3.80 | 3.69 | 3.78 | 3.66 | 24,503,525 |
10 Apr 2024 | 3.76 | 3.77 | 3.70 | 3.73 | 3.61 | 17,025,644 |
09 Apr 2024 | 3.78 | 3.81 | 3.74 | 3.76 | 3.64 | 19,681,432 |
08 Apr 2024 | 3.80 | 3.82 | 3.75 | 3.79 | 3.67 | 30,659,579 |
03 Apr 2024 | 3.80 | 3.82 | 3.75 | 3.81 | 3.69 | 21,775,540 |
02 Apr 2024 | 3.77 | 3.81 | 3.76 | 3.79 | 3.67 | 30,746,055 |
01 Apr 2024 | 3.68 | 3.78 | 3.68 | 3.78 | 3.66 | 32,524,010 |
29 Mar 2024 | 3.62 | 3.72 | 3.61 | 3.69 | 3.57 | 15,145,600 |
28 Mar 2024 | 3.58 | 3.65 | 3.57 | 3.63 | 3.51 | 17,269,540 |
27 Mar 2024 | 3.64 | 3.68 | 3.58 | 3.58 | 3.47 | 16,189,200 |
26 Mar 2024 | 3.64 | 3.66 | 3.59 | 3.64 | 3.52 | 17,685,600 |
25 Mar 2024 | 3.67 | 3.71 | 3.64 | 3.64 | 3.52 | 19,608,045 |
22 Mar 2024 | 3.73 | 3.75 | 3.66 | 3.67 | 3.55 | 19,204,200 |
21 Mar 2024 | 3.75 | 3.76 | 3.71 | 3.74 | 3.62 | 12,846,987 |
20 Mar 2024 | 3.74 | 3.76 | 3.71 | 3.75 | 3.63 | 15,365,506 |
19 Mar 2024 | 3.74 | 3.76 | 3.73 | 3.74 | 3.62 | 13,243,780 |
18 Mar 2024 | 3.71 | 3.76 | 3.70 | 3.76 | 3.64 | 20,806,043 |
15 Mar 2024 | 3.68 | 3.72 | 3.66 | 3.71 | 3.59 | 13,145,363 |
14 Mar 2024 | 3.68 | 3.73 | 3.68 | 3.69 | 3.57 | 17,705,960 |
13 Mar 2024 | 3.73 | 3.73 | 3.69 | 3.70 | 3.58 | 13,957,380 |
12 Mar 2024 | 3.75 | 3.76 | 3.69 | 3.73 | 3.61 | 16,150,624 |
11 Mar 2024 | 3.73 | 3.76 | 3.71 | 3.75 | 3.63 | 18,432,872 |
08 Mar 2024 | 3.69 | 3.74 | 3.68 | 3.73 | 3.61 | 12,692,680 |
07 Mar 2024 | 3.70 | 3.76 | 3.68 | 3.70 | 3.58 | 21,004,550 |
06 Mar 2024 | 3.72 | 3.74 | 3.68 | 3.68 | 3.56 | 18,465,762 |
05 Mar 2024 | 3.72 | 3.76 | 3.68 | 3.74 | 3.62 | 22,511,060 |
04 Mar 2024 | 3.81 | 3.82 | 3.70 | 3.74 | 3.62 | 29,826,331 |
01 Mar 2024 | 3.75 | 3.83 | 3.73 | 3.83 | 3.71 | 33,845,254 |
29 Feb 2024 | 3.67 | 3.74 | 3.65 | 3.74 | 3.62 | 20,453,270 |
28 Feb 2024 | 3.74 | 3.79 | 3.68 | 3.68 | 3.56 | 33,756,710 |
27 Feb 2024 | 3.69 | 3.74 | 3.67 | 3.74 | 3.62 | 18,591,760 |
26 Feb 2024 | 3.72 | 3.76 | 3.68 | 3.70 | 3.58 | 20,137,362 |
23 Feb 2024 | 3.70 | 3.74 | 3.67 | 3.73 | 3.61 | 19,152,969 |
22 Feb 2024 | 3.70 | 3.75 | 3.67 | 3.71 | 3.59 | 17,047,440 |
21 Feb 2024 | 3.68 | 3.79 | 3.65 | 3.71 | 3.59 | 23,357,668 |
20 Feb 2024 | 3.69 | 3.71 | 3.64 | 3.70 | 3.58 | 18,859,962 |
19 Feb 2024 | 3.75 | 3.77 | 3.67 | 3.70 | 3.58 | 32,431,338 |
08 Feb 2024 | 3.63 | 3.79 | 3.62 | 3.72 | 3.60 | 40,527,741 |
07 Feb 2024 | 3.44 | 3.61 | 3.43 | 3.61 | 3.50 | 38,748,549 |
06 Feb 2024 | 3.20 | 3.50 | 3.15 | 3.45 | 3.34 | 34,304,365 |
05 Feb 2024 | 3.41 | 3.42 | 3.17 | 3.21 | 3.11 | 35,423,242 |
02 Feb 2024 | 3.55 | 3.58 | 3.35 | 3.43 | 3.32 | 30,616,581 |
01 Feb 2024 | 3.57 | 3.66 | 3.51 | 3.55 | 3.44 | 24,059,790 |
31 Jan 2024 | 3.68 | 3.73 | 3.60 | 3.61 | 3.50 | 26,135,100 |
30 Jan 2024 | 3.75 | 3.81 | 3.70 | 3.70 | 3.58 | 35,482,468 |
29 Jan 2024 | 3.78 | 3.81 | 3.70 | 3.71 | 3.59 | 25,263,980 |
26 Jan 2024 | 3.74 | 3.82 | 3.72 | 3.78 | 3.66 | 26,230,735 |
25 Jan 2024 | 3.57 | 3.74 | 3.56 | 3.74 | 3.62 | 27,311,772 |
24 Jan 2024 | 3.45 | 3.58 | 3.41 | 3.57 | 3.46 | 22,315,452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |