Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 6.24 | 6.51 | 6.41 | 6.43 | 6.43 | 10,498,597 |
07 May 2024 | 6.40 | 6.53 | 6.37 | 6.50 | 6.50 | 15,013,089 |
06 May 2024 | 6.40 | 6.50 | 6.33 | 6.41 | 6.41 | 19,402,672 |
30 Apr 2024 | 6.24 | 6.40 | 6.22 | 6.37 | 6.37 | 22,552,369 |
29 Apr 2024 | 6.25 | 6.28 | 6.15 | 6.24 | 6.24 | 19,023,404 |
26 Apr 2024 | 6.12 | 6.29 | 6.11 | 6.26 | 6.26 | 16,962,183 |
25 Apr 2024 | 6.27 | 6.31 | 6.10 | 6.16 | 6.16 | 23,157,253 |
24 Apr 2024 | 6.13 | 6.35 | 6.02 | 6.35 | 6.35 | 28,674,550 |
23 Apr 2024 | 6.12 | 6.30 | 5.99 | 6.23 | 6.23 | 31,288,935 |
22 Apr 2024 | 5.95 | 6.11 | 5.91 | 5.95 | 5.95 | 14,340,855 |
19 Apr 2024 | 6.05 | 6.16 | 5.94 | 5.99 | 5.99 | 12,437,650 |
18 Apr 2024 | 5.99 | 6.11 | 5.93 | 6.08 | 6.08 | 12,368,685 |
17 Apr 2024 | 5.82 | 5.99 | 5.82 | 5.98 | 5.98 | 14,584,300 |
16 Apr 2024 | 6.06 | 6.15 | 5.70 | 5.73 | 5.73 | 24,350,500 |
15 Apr 2024 | 6.12 | 6.20 | 5.86 | 6.18 | 6.18 | 23,801,142 |
12 Apr 2024 | 6.11 | 6.19 | 6.09 | 6.12 | 6.12 | 12,711,369 |
11 Apr 2024 | 6.03 | 6.18 | 5.96 | 6.11 | 6.11 | 14,546,800 |
10 Apr 2024 | 6.16 | 6.18 | 6.00 | 6.05 | 6.05 | 13,312,376 |
09 Apr 2024 | 6.00 | 6.19 | 5.98 | 6.13 | 6.13 | 15,206,342 |
08 Apr 2024 | 6.11 | 6.22 | 6.04 | 6.04 | 6.04 | 24,365,006 |
03 Apr 2024 | 6.10 | 6.15 | 6.02 | 6.13 | 6.13 | 17,285,900 |
02 Apr 2024 | 5.97 | 6.10 | 5.93 | 6.09 | 6.09 | 18,453,726 |
01 Apr 2024 | 6.00 | 6.06 | 5.92 | 5.97 | 5.97 | 21,234,255 |
29 Mar 2024 | 5.84 | 5.92 | 5.81 | 5.94 | 5.94 | 5,609,600 |
28 Mar 2024 | 5.70 | 5.90 | 5.68 | 5.82 | 5.82 | 11,939,584 |
27 Mar 2024 | 5.86 | 5.88 | 5.67 | 5.68 | 5.68 | 12,017,755 |
26 Mar 2024 | 5.81 | 5.93 | 5.76 | 5.91 | 5.91 | 15,072,350 |
25 Mar 2024 | 5.81 | 5.98 | 5.78 | 5.83 | 5.83 | 13,795,483 |
22 Mar 2024 | 5.88 | 5.95 | 5.78 | 5.87 | 5.87 | 13,603,450 |
21 Mar 2024 | 5.88 | 5.95 | 5.80 | 5.91 | 5.91 | 14,928,597 |
20 Mar 2024 | 5.84 | 5.93 | 5.80 | 5.88 | 5.88 | 15,383,705 |
19 Mar 2024 | 5.90 | 6.03 | 5.85 | 5.92 | 5.92 | 21,426,173 |
18 Mar 2024 | 5.77 | 5.93 | 5.73 | 5.91 | 5.91 | 25,793,900 |
15 Mar 2024 | 5.54 | 5.79 | 5.49 | 5.77 | 5.77 | 27,097,162 |
14 Mar 2024 | 5.76 | 5.81 | 5.51 | 5.55 | 5.55 | 37,907,630 |
13 Mar 2024 | 5.41 | 5.93 | 5.41 | 5.74 | 5.74 | 59,396,950 |
12 Mar 2024 | 5.39 | 5.44 | 5.32 | 5.39 | 5.39 | 13,478,176 |
11 Mar 2024 | 5.30 | 5.39 | 5.28 | 5.39 | 5.39 | 12,952,261 |
08 Mar 2024 | 5.25 | 5.31 | 5.19 | 5.30 | 5.30 | 13,979,872 |
07 Mar 2024 | 5.23 | 5.38 | 5.22 | 5.23 | 5.23 | 19,176,872 |
06 Mar 2024 | 5.08 | 5.24 | 5.07 | 5.19 | 5.19 | 15,972,722 |
05 Mar 2024 | 5.16 | 5.20 | 5.07 | 5.08 | 5.08 | 14,858,928 |
04 Mar 2024 | 5.27 | 5.29 | 5.12 | 5.18 | 5.18 | 16,352,570 |
01 Mar 2024 | 5.28 | 5.38 | 5.18 | 5.27 | 5.27 | 15,974,100 |
29 Feb 2024 | 5.04 | 5.29 | 5.04 | 5.28 | 5.28 | 20,183,457 |
28 Feb 2024 | 5.53 | 5.58 | 5.10 | 5.11 | 5.11 | 35,441,400 |
27 Feb 2024 | 5.31 | 5.49 | 5.21 | 5.49 | 5.49 | 19,489,700 |
26 Feb 2024 | 5.24 | 5.40 | 5.23 | 5.31 | 5.31 | 26,818,560 |
23 Feb 2024 | 5.11 | 5.25 | 5.08 | 5.24 | 5.24 | 29,956,384 |
22 Feb 2024 | 5.04 | 5.16 | 4.98 | 5.13 | 5.13 | 31,243,183 |
21 Feb 2024 | 4.92 | 5.22 | 4.88 | 5.09 | 5.09 | 49,274,028 |
20 Feb 2024 | 4.91 | 4.97 | 4.80 | 4.96 | 4.96 | 42,589,675 |
19 Feb 2024 | 5.03 | 5.14 | 4.85 | 5.13 | 5.13 | 67,691,711 |
08 Feb 2024 | 5.09 | 5.41 | 4.70 | 5.39 | 5.39 | 28,413,443 |
07 Feb 2024 | 4.90 | 5.20 | 4.79 | 5.05 | 5.05 | 25,376,009 |
06 Feb 2024 | 4.59 | 5.02 | 4.48 | 4.88 | 4.88 | 22,687,411 |
05 Feb 2024 | 5.15 | 5.22 | 4.70 | 4.75 | 4.75 | 23,476,863 |
02 Feb 2024 | 5.55 | 5.60 | 5.05 | 5.22 | 5.22 | 20,342,105 |
01 Feb 2024 | 5.46 | 5.67 | 5.31 | 5.56 | 5.56 | 17,995,502 |
31 Jan 2024 | 5.70 | 5.79 | 5.49 | 5.50 | 5.50 | 17,922,230 |
30 Jan 2024 | 5.83 | 5.94 | 5.76 | 5.78 | 5.78 | 9,856,000 |
29 Jan 2024 | 6.12 | 6.18 | 5.87 | 5.90 | 5.90 | 11,148,532 |
26 Jan 2024 | 6.00 | 6.23 | 5.98 | 6.11 | 6.11 | 12,580,441 |
25 Jan 2024 | 5.82 | 6.02 | 5.78 | 6.01 | 6.01 | 11,306,252 |
24 Jan 2024 | 5.68 | 5.79 | 5.51 | 5.75 | 5.75 | 11,051,227 |
23 Jan 2024 | 5.60 | 5.70 | 5.43 | 5.66 | 5.66 | 13,883,273 |
22 Jan 2024 | 6.08 | 6.08 | 5.58 | 5.65 | 5.65 | 14,184,866 |
19 Jan 2024 | 6.16 | 6.20 | 6.04 | 6.08 | 6.08 | 7,774,236 |
18 Jan 2024 | 6.25 | 6.30 | 5.91 | 6.16 | 6.16 | 15,838,900 |
17 Jan 2024 | 6.47 | 6.47 | 6.27 | 6.28 | 6.28 | 8,114,356 |
16 Jan 2024 | 6.45 | 6.50 | 6.37 | 6.46 | 6.46 | 7,411,744 |
15 Jan 2024 | 6.52 | 6.54 | 6.41 | 6.47 | 6.47 | 6,099,900 |
12 Jan 2024 | 6.50 | 6.62 | 6.47 | 6.50 | 6.50 | 8,640,800 |
11 Jan 2024 | 6.41 | 6.54 | 6.35 | 6.51 | 6.51 | 8,244,889 |
10 Jan 2024 | 6.44 | 6.51 | 6.36 | 6.38 | 6.38 | 6,612,200 |
09 Jan 2024 | 6.39 | 6.49 | 6.36 | 6.45 | 6.45 | 6,958,430 |
08 Jan 2024 | 6.46 | 6.53 | 6.40 | 6.40 | 6.40 | 8,223,736 |
05 Jan 2024 | 6.65 | 6.65 | 6.47 | 6.51 | 6.51 | 10,025,791 |
04 Jan 2024 | 6.63 | 6.69 | 6.58 | 6.62 | 6.62 | 7,669,300 |
03 Jan 2024 | 6.67 | 6.73 | 6.61 | 6.68 | 6.68 | 10,874,800 |
02 Jan 2024 | 6.60 | 6.75 | 6.59 | 6.71 | 6.71 | 13,394,190 |
29 Dec 2023 | 6.54 | 6.62 | 6.52 | 6.61 | 6.61 | 12,327,100 |
28 Dec 2023 | 6.36 | 6.56 | 6.33 | 6.52 | 6.52 | 15,404,530 |
27 Dec 2023 | 6.24 | 6.37 | 6.19 | 6.36 | 6.36 | 8,636,334 |
26 Dec 2023 | 6.30 | 6.33 | 6.17 | 6.19 | 6.19 | 7,701,900 |
25 Dec 2023 | 6.28 | 6.30 | 6.19 | 6.26 | 6.26 | 6,229,777 |
22 Dec 2023 | 6.28 | 6.40 | 6.26 | 6.31 | 6.31 | 8,615,400 |
21 Dec 2023 | 6.19 | 6.29 | 6.15 | 6.28 | 6.28 | 7,580,093 |
20 Dec 2023 | 6.26 | 6.35 | 6.22 | 6.24 | 6.24 | 8,084,395 |
19 Dec 2023 | 6.32 | 6.32 | 6.18 | 6.26 | 6.26 | 8,094,500 |
18 Dec 2023 | 6.33 | 6.36 | 6.23 | 6.29 | 6.29 | 8,539,500 |
15 Dec 2023 | 6.37 | 6.40 | 6.30 | 6.33 | 6.33 | 8,004,689 |
14 Dec 2023 | 6.41 | 6.47 | 6.34 | 6.36 | 6.36 | 6,354,121 |
13 Dec 2023 | 6.42 | 6.45 | 6.38 | 6.38 | 6.38 | 6,422,348 |
12 Dec 2023 | 6.47 | 6.47 | 6.38 | 6.42 | 6.42 | 7,645,600 |
11 Dec 2023 | 6.37 | 6.48 | 6.25 | 6.47 | 6.47 | 12,608,688 |
08 Dec 2023 | 6.43 | 6.48 | 6.35 | 6.38 | 6.38 | 19,494,480 |
07 Dec 2023 | 6.46 | 6.48 | 6.39 | 6.44 | 6.44 | 11,903,067 |
06 Dec 2023 | 6.39 | 6.51 | 6.38 | 6.44 | 6.44 | 9,366,900 |
05 Dec 2023 | 6.51 | 6.51 | 6.41 | 6.41 | 6.41 | 8,220,352 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |