Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.39 | 6.52 | 6.35 | 6.49 | 6.49 | 65,473,477 |
13 Jun 2024 | 6.50 | 6.53 | 6.36 | 6.41 | 6.41 | 72,275,783 |
12 Jun 2024 | 6.50 | 6.55 | 6.46 | 6.50 | 6.50 | 47,818,397 |
11 Jun 2024 | 6.49 | 6.55 | 6.40 | 6.53 | 6.53 | 56,126,630 |
07 Jun 2024 | 6.61 | 6.64 | 6.46 | 6.53 | 6.53 | 64,533,752 |
06 Jun 2024 | 6.63 | 6.69 | 6.55 | 6.57 | 6.57 | 77,895,885 |
05 Jun 2024 | 6.59 | 6.68 | 6.55 | 6.57 | 6.57 | 65,824,028 |
04 Jun 2024 | 6.48 | 6.62 | 6.45 | 6.61 | 6.61 | 73,036,410 |
03 Jun 2024 | 6.56 | 6.60 | 6.43 | 6.50 | 6.50 | 77,960,580 |
31 May 2024 | 6.55 | 6.65 | 6.53 | 6.56 | 6.56 | 69,557,250 |
30 May 2024 | 6.74 | 6.81 | 6.58 | 6.61 | 6.61 | 106,153,243 |
29 May 2024 | 6.51 | 6.70 | 6.51 | 6.64 | 6.64 | 81,499,260 |
28 May 2024 | 6.60 | 6.67 | 6.54 | 6.56 | 6.56 | 66,158,520 |
27 May 2024 | 6.50 | 6.60 | 6.47 | 6.59 | 6.59 | 62,101,047 |
24 May 2024 | 6.59 | 6.62 | 6.50 | 6.50 | 6.50 | 59,059,210 |
23 May 2024 | 6.72 | 6.73 | 6.53 | 6.57 | 6.57 | 99,536,849 |
22 May 2024 | 6.78 | 6.87 | 6.73 | 6.77 | 6.77 | 64,892,125 |
21 May 2024 | 6.89 | 6.95 | 6.76 | 6.79 | 6.79 | 91,969,715 |
20 May 2024 | 6.89 | 7.02 | 6.86 | 6.92 | 6.92 | 151,416,117 |
17 May 2024 | 6.69 | 6.83 | 6.67 | 6.83 | 6.83 | 78,697,603 |
16 May 2024 | 6.79 | 6.83 | 6.68 | 6.71 | 6.71 | 80,095,836 |
15 May 2024 | 6.83 | 6.89 | 6.75 | 6.75 | 6.75 | 78,273,846 |
14 May 2024 | 6.86 | 6.96 | 6.82 | 6.87 | 6.87 | 86,547,337 |
13 May 2024 | 6.86 | 6.94 | 6.77 | 6.86 | 6.86 | 97,556,486 |
10 May 2024 | 7.02 | 7.06 | 6.86 | 6.94 | 6.94 | 127,876,067 |
09 May 2024 | 6.90 | 7.10 | 6.90 | 7.02 | 7.02 | 217,265,783 |
08 May 2024 | 6.94 | 6.96 | 6.78 | 6.79 | 6.79 | 134,651,127 |
07 May 2024 | 7.07 | 7.13 | 6.91 | 6.94 | 6.94 | 199,792,501 |
06 May 2024 | 6.96 | 7.19 | 6.96 | 7.08 | 7.08 | 285,725,930 |
30 Apr 2024 | 6.94 | 7.07 | 6.76 | 6.96 | 6.96 | 408,691,406 |
29 Apr 2024 | 6.63 | 6.85 | 6.62 | 6.85 | 6.85 | 192,783,511 |
26 Apr 2024 | 5.91 | 6.28 | 5.90 | 6.23 | 6.23 | 135,474,759 |
25 Apr 2024 | 5.92 | 6.07 | 5.89 | 5.96 | 5.96 | 74,168,302 |
24 Apr 2024 | 5.85 | 5.98 | 5.73 | 5.96 | 5.96 | 75,243,501 |
23 Apr 2024 | 6.01 | 6.04 | 5.83 | 5.86 | 5.86 | 99,535,987 |
22 Apr 2024 | 6.20 | 6.27 | 6.03 | 6.05 | 6.05 | 87,232,945 |
19 Apr 2024 | 6.30 | 6.43 | 6.18 | 6.20 | 6.20 | 109,228,250 |
18 Apr 2024 | 6.30 | 6.42 | 6.20 | 6.34 | 6.34 | 118,497,933 |
17 Apr 2024 | 6.05 | 6.33 | 6.03 | 6.32 | 6.32 | 125,634,051 |
16 Apr 2024 | 6.31 | 6.33 | 5.99 | 6.03 | 6.03 | 152,946,303 |
15 Apr 2024 | 6.53 | 6.67 | 6.22 | 6.33 | 6.33 | 176,191,710 |
12 Apr 2024 | 6.60 | 6.80 | 6.48 | 6.53 | 6.53 | 206,244,927 |
11 Apr 2024 | 6.43 | 6.55 | 6.35 | 6.43 | 6.43 | 121,315,222 |
10 Apr 2024 | 6.59 | 6.60 | 6.37 | 6.44 | 6.44 | 148,859,637 |
09 Apr 2024 | 6.45 | 6.68 | 6.43 | 6.56 | 6.56 | 164,294,872 |
08 Apr 2024 | 6.68 | 6.90 | 6.48 | 6.50 | 6.50 | 272,911,442 |
03 Apr 2024 | 6.65 | 7.08 | 6.58 | 6.69 | 6.69 | 386,704,559 |
02 Apr 2024 | 6.31 | 6.95 | 6.25 | 6.75 | 6.75 | 334,784,795 |
01 Apr 2024 | 6.29 | 6.50 | 6.18 | 6.34 | 6.34 | 200,295,640 |
29 Mar 2024 | 5.93 | 6.32 | 5.93 | 6.28 | 6.28 | 167,737,542 |
28 Mar 2024 | 5.79 | 6.00 | 5.76 | 5.92 | 5.92 | 104,397,115 |
27 Mar 2024 | 6.07 | 6.09 | 5.81 | 5.82 | 5.82 | 109,772,623 |
26 Mar 2024 | 6.06 | 6.13 | 5.93 | 6.07 | 6.07 | 147,774,256 |
25 Mar 2024 | 6.20 | 6.30 | 6.09 | 6.10 | 6.10 | 139,309,537 |
22 Mar 2024 | 6.42 | 6.45 | 6.26 | 6.27 | 6.27 | 165,826,561 |
21 Mar 2024 | 6.43 | 6.49 | 6.27 | 6.35 | 6.35 | 230,722,167 |
20 Mar 2024 | 6.58 | 6.66 | 6.41 | 6.48 | 6.48 | 287,656,637 |
19 Mar 2024 | 6.51 | 6.88 | 6.46 | 6.63 | 6.63 | 435,899,957 |
18 Mar 2024 | 6.39 | 6.70 | 6.31 | 6.52 | 6.52 | 495,763,271 |
15 Mar 2024 | 5.61 | 6.11 | 5.57 | 6.11 | 6.11 | 289,280,666 |
14 Mar 2024 | 5.48 | 5.69 | 5.46 | 5.55 | 5.55 | 173,703,631 |
13 Mar 2024 | 5.41 | 5.43 | 5.36 | 5.37 | 5.37 | 52,211,225 |
12 Mar 2024 | 5.45 | 5.47 | 5.38 | 5.41 | 5.41 | 72,818,015 |
11 Mar 2024 | 5.29 | 5.46 | 5.28 | 5.46 | 5.46 | 108,713,238 |
08 Mar 2024 | 5.28 | 5.32 | 5.22 | 5.27 | 5.27 | 43,159,195 |
07 Mar 2024 | 5.31 | 5.42 | 5.27 | 5.27 | 5.27 | 79,585,686 |
06 Mar 2024 | 5.23 | 5.33 | 5.22 | 5.26 | 5.26 | 41,498,867 |
05 Mar 2024 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | 55,560,588 |
04 Mar 2024 | 5.42 | 5.49 | 5.31 | 5.35 | 5.35 | 69,142,040 |
01 Mar 2024 | 5.37 | 5.40 | 5.33 | 5.38 | 5.38 | 58,790,714 |
29 Feb 2024 | 5.20 | 5.38 | 5.17 | 5.36 | 5.36 | 84,715,110 |
28 Feb 2024 | 5.42 | 5.52 | 5.24 | 5.24 | 5.24 | 120,992,418 |
27 Feb 2024 | 5.30 | 5.38 | 5.25 | 5.38 | 5.38 | 85,595,009 |
26 Feb 2024 | 5.23 | 5.47 | 5.21 | 5.35 | 5.35 | 161,695,202 |
23 Feb 2024 | 5.06 | 5.10 | 5.00 | 5.08 | 5.08 | 54,165,866 |
22 Feb 2024 | 5.02 | 5.07 | 4.98 | 5.04 | 5.04 | 48,895,556 |
21 Feb 2024 | 4.98 | 5.15 | 4.92 | 5.02 | 5.02 | 72,617,829 |
20 Feb 2024 | 5.08 | 5.09 | 4.98 | 5.02 | 5.02 | 50,130,894 |
19 Feb 2024 | 5.18 | 5.21 | 5.05 | 5.10 | 5.10 | 82,236,112 |
08 Feb 2024 | 5.01 | 5.38 | 5.01 | 5.15 | 5.15 | 147,929,320 |
07 Feb 2024 | 4.56 | 5.00 | 4.55 | 5.00 | 5.00 | 163,525,422 |
06 Feb 2024 | 4.09 | 4.55 | 4.08 | 4.55 | 4.55 | 113,430,829 |
05 Feb 2024 | 4.27 | 4.38 | 3.95 | 4.14 | 4.14 | 88,275,377 |
02 Feb 2024 | 4.53 | 4.60 | 4.18 | 4.30 | 4.30 | 60,823,130 |
01 Feb 2024 | 4.45 | 4.61 | 4.44 | 4.52 | 4.52 | 42,533,860 |
31 Jan 2024 | 4.67 | 4.74 | 4.50 | 4.50 | 4.50 | 49,217,081 |
30 Jan 2024 | 4.80 | 4.86 | 4.69 | 4.70 | 4.70 | 30,350,473 |
29 Jan 2024 | 4.95 | 4.99 | 4.84 | 4.84 | 4.84 | 30,901,575 |
26 Jan 2024 | 4.96 | 5.00 | 4.92 | 4.95 | 4.95 | 34,417,764 |
25 Jan 2024 | 4.88 | 4.98 | 4.85 | 4.97 | 4.97 | 44,438,310 |
24 Jan 2024 | 4.85 | 4.89 | 4.69 | 4.87 | 4.87 | 39,873,777 |
23 Jan 2024 | 4.74 | 4.87 | 4.69 | 4.84 | 4.84 | 44,984,077 |
22 Jan 2024 | 5.03 | 5.03 | 4.75 | 4.76 | 4.76 | 54,525,973 |
19 Jan 2024 | 5.03 | 5.15 | 4.98 | 5.04 | 5.04 | 36,279,316 |
18 Jan 2024 | 5.08 | 5.10 | 4.90 | 5.03 | 5.03 | 59,564,863 |
17 Jan 2024 | 5.23 | 5.24 | 5.09 | 5.09 | 5.09 | 33,226,002 |
16 Jan 2024 | 5.25 | 5.31 | 5.17 | 5.24 | 5.24 | 31,103,527 |
15 Jan 2024 | 5.32 | 5.35 | 5.24 | 5.25 | 5.25 | 29,933,690 |
12 Jan 2024 | 5.34 | 5.41 | 5.30 | 5.35 | 5.35 | 35,948,630 |
11 Jan 2024 | 5.19 | 5.37 | 5.16 | 5.33 | 5.33 | 43,283,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |