Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 7.30 | 7.16 | 7.04 | 7.07 | 7.07 | 2,999,330 |
22 May 2024 | 7.15 | 7.24 | 7.11 | 7.18 | 7.18 | 8,278,014 |
21 May 2024 | 7.33 | 7.39 | 7.16 | 7.19 | 7.19 | 7,951,035 |
20 May 2024 | 7.22 | 7.41 | 7.16 | 7.35 | 7.35 | 12,449,992 |
17 May 2024 | 7.30 | 7.36 | 7.15 | 7.22 | 7.22 | 10,677,573 |
16 May 2024 | 7.31 | 7.46 | 7.29 | 7.31 | 7.31 | 12,735,672 |
16 May 2024 | 0.07 Dividend | |||||
15 May 2024 | 7.53 | 7.73 | 7.38 | 7.42 | 7.35 | 19,129,810 |
14 May 2024 | 7.79 | 8.07 | 7.60 | 7.62 | 7.55 | 29,629,954 |
13 May 2024 | 7.28 | 7.96 | 7.20 | 7.82 | 7.75 | 38,573,140 |
10 May 2024 | 7.23 | 7.42 | 7.19 | 7.32 | 7.25 | 17,997,971 |
09 May 2024 | 7.20 | 7.35 | 7.13 | 7.25 | 7.18 | 13,125,007 |
08 May 2024 | 7.24 | 7.29 | 7.07 | 7.10 | 7.03 | 17,650,800 |
07 May 2024 | 7.00 | 7.34 | 6.89 | 7.24 | 7.17 | 24,767,300 |
06 May 2024 | 6.88 | 7.02 | 6.70 | 7.01 | 6.94 | 15,166,000 |
30 Apr 2024 | 6.88 | 6.89 | 6.72 | 6.86 | 6.80 | 8,836,300 |
29 Apr 2024 | 6.84 | 6.90 | 6.76 | 6.88 | 6.82 | 11,461,600 |
26 Apr 2024 | 6.79 | 6.89 | 6.76 | 6.85 | 6.79 | 11,562,300 |
25 Apr 2024 | 6.89 | 6.90 | 6.76 | 6.86 | 6.80 | 7,517,011 |
24 Apr 2024 | 6.86 | 6.99 | 6.82 | 6.90 | 6.83 | 7,567,184 |
23 Apr 2024 | 7.00 | 7.07 | 6.83 | 6.85 | 6.79 | 10,285,700 |
22 Apr 2024 | 6.82 | 7.09 | 6.77 | 7.05 | 6.98 | 17,936,433 |
19 Apr 2024 | 6.88 | 6.98 | 6.76 | 6.89 | 6.82 | 12,864,800 |
18 Apr 2024 | 6.56 | 7.00 | 6.48 | 6.88 | 6.82 | 18,642,368 |
17 Apr 2024 | 6.21 | 6.53 | 6.21 | 6.53 | 6.47 | 11,448,229 |
16 Apr 2024 | 6.45 | 6.56 | 6.10 | 6.15 | 6.09 | 16,447,002 |
15 Apr 2024 | 6.69 | 6.80 | 6.46 | 6.54 | 6.48 | 13,097,900 |
12 Apr 2024 | 6.82 | 6.88 | 6.71 | 6.78 | 6.72 | 10,239,990 |
11 Apr 2024 | 6.40 | 7.02 | 6.39 | 6.83 | 6.77 | 16,401,053 |
10 Apr 2024 | 6.65 | 6.65 | 6.40 | 6.46 | 6.40 | 7,192,800 |
09 Apr 2024 | 6.49 | 6.64 | 6.49 | 6.62 | 6.56 | 6,074,881 |
08 Apr 2024 | 6.67 | 6.67 | 6.49 | 6.50 | 6.44 | 6,784,210 |
03 Apr 2024 | 6.74 | 6.78 | 6.56 | 6.63 | 6.57 | 6,725,700 |
02 Apr 2024 | 6.68 | 6.89 | 6.68 | 6.78 | 6.72 | 9,884,585 |
01 Apr 2024 | 6.72 | 6.82 | 6.62 | 6.71 | 6.65 | 9,122,649 |
29 Mar 2024 | 6.48 | 6.77 | 6.35 | 6.72 | 6.66 | 8,101,285 |
28 Mar 2024 | 6.42 | 6.59 | 6.35 | 6.40 | 6.34 | 12,644,816 |
27 Mar 2024 | 6.78 | 6.78 | 6.33 | 6.33 | 6.27 | 17,843,815 |
26 Mar 2024 | 6.84 | 6.95 | 6.68 | 6.78 | 6.72 | 10,606,987 |
25 Mar 2024 | 7.00 | 7.14 | 6.85 | 6.87 | 6.81 | 10,165,326 |
22 Mar 2024 | 6.93 | 7.11 | 6.84 | 7.05 | 6.98 | 10,900,295 |
21 Mar 2024 | 6.94 | 7.01 | 6.85 | 6.92 | 6.85 | 7,888,120 |
20 Mar 2024 | 6.93 | 7.02 | 6.84 | 6.96 | 6.89 | 7,757,159 |
19 Mar 2024 | 6.95 | 6.99 | 6.90 | 6.91 | 6.84 | 9,438,296 |
18 Mar 2024 | 6.98 | 7.07 | 6.85 | 6.95 | 6.88 | 12,165,275 |
15 Mar 2024 | 6.76 | 6.94 | 6.70 | 6.93 | 6.86 | 10,659,440 |
14 Mar 2024 | 6.87 | 6.89 | 6.68 | 6.75 | 6.69 | 9,722,799 |
13 Mar 2024 | 7.00 | 7.09 | 6.81 | 6.88 | 6.82 | 16,091,254 |
12 Mar 2024 | 6.81 | 7.03 | 6.68 | 6.99 | 6.92 | 18,059,492 |
11 Mar 2024 | 6.49 | 6.86 | 6.46 | 6.79 | 6.73 | 18,504,379 |
08 Mar 2024 | 6.18 | 6.57 | 6.16 | 6.49 | 6.43 | 21,343,020 |
07 Mar 2024 | 6.31 | 6.38 | 6.14 | 6.16 | 6.10 | 10,249,500 |
06 Mar 2024 | 6.21 | 6.39 | 6.16 | 6.28 | 6.22 | 13,629,200 |
05 Mar 2024 | 6.47 | 6.47 | 6.14 | 6.16 | 6.10 | 14,507,718 |
04 Mar 2024 | 6.14 | 6.46 | 6.10 | 6.43 | 6.37 | 20,828,311 |
01 Mar 2024 | 6.00 | 6.15 | 5.95 | 6.12 | 6.06 | 11,848,271 |
29 Feb 2024 | 5.70 | 6.03 | 5.66 | 6.01 | 5.95 | 17,167,613 |
28 Feb 2024 | 5.98 | 6.08 | 5.66 | 5.78 | 5.73 | 23,093,924 |
27 Feb 2024 | 5.84 | 6.03 | 5.73 | 5.97 | 5.91 | 15,936,360 |
26 Feb 2024 | 5.75 | 5.95 | 5.74 | 5.84 | 5.78 | 14,389,677 |
23 Feb 2024 | 5.60 | 5.79 | 5.46 | 5.72 | 5.67 | 13,816,987 |
22 Feb 2024 | 5.52 | 5.63 | 5.44 | 5.55 | 5.50 | 10,316,900 |
21 Feb 2024 | 5.41 | 5.76 | 5.38 | 5.55 | 5.50 | 14,434,438 |
20 Feb 2024 | 5.33 | 5.55 | 5.18 | 5.48 | 5.43 | 14,457,631 |
19 Feb 2024 | 5.22 | 5.49 | 5.18 | 5.33 | 5.28 | 24,362,622 |
08 Feb 2024 | 4.80 | 5.20 | 4.67 | 5.20 | 5.15 | 30,680,843 |
07 Feb 2024 | 4.57 | 4.93 | 4.46 | 4.73 | 4.69 | 27,898,141 |
06 Feb 2024 | 4.29 | 4.72 | 4.01 | 4.52 | 4.48 | 29,107,040 |
05 Feb 2024 | 4.94 | 4.97 | 4.44 | 4.44 | 4.40 | 20,772,673 |
02 Feb 2024 | 5.31 | 5.39 | 4.78 | 4.93 | 4.88 | 23,939,856 |
01 Feb 2024 | 5.36 | 5.44 | 5.20 | 5.31 | 5.26 | 12,392,447 |
31 Jan 2024 | 5.71 | 5.77 | 5.36 | 5.38 | 5.33 | 15,107,300 |
30 Jan 2024 | 5.88 | 5.93 | 5.70 | 5.72 | 5.67 | 13,606,886 |
29 Jan 2024 | 6.23 | 6.37 | 5.85 | 5.88 | 5.82 | 30,200,114 |
26 Jan 2024 | 6.43 | 6.56 | 6.35 | 6.42 | 6.36 | 12,438,200 |
25 Jan 2024 | 6.25 | 6.48 | 6.15 | 6.46 | 6.40 | 17,018,848 |
24 Jan 2024 | 6.19 | 6.39 | 5.99 | 6.25 | 6.19 | 15,992,648 |
23 Jan 2024 | 6.34 | 6.40 | 6.03 | 6.15 | 6.09 | 24,067,120 |
22 Jan 2024 | 6.81 | 6.90 | 6.30 | 6.35 | 6.29 | 14,835,156 |
19 Jan 2024 | 7.05 | 7.05 | 6.81 | 6.83 | 6.77 | 12,640,000 |
18 Jan 2024 | 7.00 | 7.15 | 6.79 | 7.06 | 6.99 | 16,915,800 |
17 Jan 2024 | 7.16 | 7.25 | 7.08 | 7.10 | 7.03 | 13,590,960 |
16 Jan 2024 | 7.13 | 7.21 | 7.05 | 7.17 | 7.10 | 8,832,500 |
15 Jan 2024 | 7.05 | 7.16 | 7.01 | 7.13 | 7.06 | 9,534,300 |
12 Jan 2024 | 7.08 | 7.18 | 7.05 | 7.07 | 7.00 | 8,575,260 |
11 Jan 2024 | 7.06 | 7.11 | 7.01 | 7.10 | 7.03 | 7,867,800 |
10 Jan 2024 | 7.04 | 7.20 | 6.97 | 7.07 | 7.00 | 7,924,960 |
09 Jan 2024 | 7.05 | 7.11 | 7.00 | 7.07 | 7.00 | 7,539,642 |
08 Jan 2024 | 7.09 | 7.10 | 6.98 | 7.01 | 6.94 | 8,710,500 |
05 Jan 2024 | 7.22 | 7.26 | 7.04 | 7.08 | 7.01 | 8,573,603 |
04 Jan 2024 | 7.18 | 7.25 | 7.16 | 7.21 | 7.14 | 8,172,500 |
03 Jan 2024 | 7.16 | 7.24 | 7.13 | 7.19 | 7.12 | 10,548,271 |
02 Jan 2024 | 7.25 | 7.25 | 7.06 | 7.20 | 7.13 | 14,781,000 |
29 Dec 2023 | 6.95 | 7.12 | 6.93 | 7.10 | 7.03 | 14,845,337 |
28 Dec 2023 | 6.63 | 7.01 | 6.61 | 6.97 | 6.90 | 13,774,860 |
27 Dec 2023 | 6.59 | 6.67 | 6.49 | 6.66 | 6.60 | 5,135,918 |
26 Dec 2023 | 6.65 | 6.71 | 6.55 | 6.59 | 6.53 | 7,301,100 |
25 Dec 2023 | 6.74 | 6.77 | 6.63 | 6.73 | 6.67 | 7,174,900 |
22 Dec 2023 | 6.75 | 6.80 | 6.64 | 6.71 | 6.65 | 7,097,800 |
21 Dec 2023 | 6.64 | 6.76 | 6.48 | 6.76 | 6.70 | 8,052,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |