Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 6.89 | 6.91 | 6.72 | 6.78 | 6.78 | 43,124,853 |
30 May 2024 | 7.09 | 7.18 | 6.83 | 6.90 | 6.90 | 61,663,068 |
29 May 2024 | 7.03 | 7.15 | 6.97 | 7.11 | 7.11 | 33,901,373 |
28 May 2024 | 7.17 | 7.33 | 6.99 | 7.03 | 7.03 | 62,321,165 |
27 May 2024 | 7.15 | 7.28 | 6.99 | 7.24 | 7.24 | 57,025,113 |
24 May 2024 | 7.00 | 7.35 | 6.94 | 7.18 | 7.18 | 83,030,583 |
23 May 2024 | 7.10 | 7.18 | 6.89 | 6.98 | 6.98 | 49,888,175 |
22 May 2024 | 7.08 | 7.22 | 6.87 | 7.11 | 7.11 | 60,310,917 |
21 May 2024 | 6.96 | 7.19 | 6.91 | 7.06 | 7.06 | 58,350,201 |
20 May 2024 | 6.52 | 7.06 | 6.51 | 6.99 | 6.99 | 84,483,655 |
17 May 2024 | 6.49 | 6.61 | 6.45 | 6.58 | 6.58 | 41,794,575 |
16 May 2024 | 6.35 | 6.66 | 6.32 | 6.43 | 6.43 | 55,332,113 |
15 May 2024 | 6.50 | 6.55 | 6.30 | 6.36 | 6.36 | 52,472,503 |
14 May 2024 | 6.26 | 6.66 | 6.21 | 6.50 | 6.50 | 68,444,734 |
13 May 2024 | 6.16 | 6.38 | 6.15 | 6.30 | 6.30 | 50,679,105 |
10 May 2024 | 6.08 | 6.24 | 6.07 | 6.16 | 6.16 | 41,899,026 |
09 May 2024 | 6.02 | 6.11 | 5.92 | 6.09 | 6.09 | 37,743,544 |
08 May 2024 | 5.93 | 6.15 | 5.89 | 6.04 | 6.04 | 45,578,523 |
07 May 2024 | 5.94 | 5.99 | 5.89 | 5.93 | 5.93 | 21,859,703 |
06 May 2024 | 5.83 | 5.98 | 5.80 | 5.94 | 5.94 | 28,446,355 |
30 Apr 2024 | 5.75 | 6.05 | 5.70 | 5.80 | 5.80 | 36,162,972 |
29 Apr 2024 | 5.62 | 5.77 | 5.61 | 5.74 | 5.74 | 33,422,030 |
26 Apr 2024 | 5.56 | 5.69 | 5.55 | 5.66 | 5.66 | 24,990,976 |
25 Apr 2024 | 5.55 | 5.61 | 5.51 | 5.60 | 5.60 | 17,659,787 |
24 Apr 2024 | 5.60 | 5.61 | 5.48 | 5.56 | 5.56 | 19,614,494 |
23 Apr 2024 | 5.62 | 5.73 | 5.53 | 5.59 | 5.59 | 25,659,400 |
22 Apr 2024 | 5.41 | 5.75 | 5.34 | 5.63 | 5.63 | 45,518,262 |
19 Apr 2024 | 5.45 | 5.47 | 5.33 | 5.41 | 5.41 | 20,031,025 |
18 Apr 2024 | 5.47 | 5.60 | 5.43 | 5.48 | 5.48 | 29,605,561 |
17 Apr 2024 | 5.38 | 5.57 | 5.38 | 5.48 | 5.48 | 34,060,567 |
16 Apr 2024 | 5.55 | 5.70 | 5.31 | 5.33 | 5.33 | 44,835,019 |
15 Apr 2024 | 5.60 | 5.69 | 5.38 | 5.62 | 5.62 | 50,331,255 |
12 Apr 2024 | 5.86 | 5.93 | 5.58 | 5.66 | 5.66 | 54,073,702 |
11 Apr 2024 | 6.06 | 6.11 | 5.88 | 5.91 | 5.91 | 40,974,495 |
10 Apr 2024 | 6.17 | 6.27 | 6.08 | 6.12 | 6.12 | 27,763,814 |
09 Apr 2024 | 6.27 | 6.30 | 6.00 | 6.21 | 6.21 | 45,343,200 |
08 Apr 2024 | 6.35 | 6.41 | 6.22 | 6.29 | 6.29 | 41,210,982 |
03 Apr 2024 | 6.18 | 6.40 | 6.16 | 6.34 | 6.34 | 45,440,135 |
02 Apr 2024 | 6.34 | 6.37 | 6.16 | 6.18 | 6.18 | 41,655,618 |
01 Apr 2024 | 6.23 | 6.50 | 6.20 | 6.39 | 6.39 | 58,221,064 |
29 Mar 2024 | 6.14 | 6.28 | 6.07 | 6.27 | 6.27 | 24,648,415 |
28 Mar 2024 | 6.10 | 6.23 | 6.06 | 6.14 | 6.14 | 30,209,268 |
27 Mar 2024 | 6.25 | 6.29 | 6.07 | 6.13 | 6.13 | 34,247,190 |
26 Mar 2024 | 6.24 | 6.47 | 6.18 | 6.25 | 6.25 | 41,312,386 |
25 Mar 2024 | 6.21 | 6.32 | 6.14 | 6.18 | 6.18 | 33,348,313 |
22 Mar 2024 | 6.49 | 6.50 | 6.18 | 6.24 | 6.24 | 55,242,350 |
21 Mar 2024 | 6.25 | 6.52 | 6.22 | 6.48 | 6.48 | 67,965,547 |
20 Mar 2024 | 6.15 | 6.39 | 6.10 | 6.21 | 6.21 | 62,772,852 |
19 Mar 2024 | 5.91 | 6.24 | 5.91 | 6.21 | 6.21 | 86,253,511 |
18 Mar 2024 | 5.85 | 5.94 | 5.73 | 5.93 | 5.93 | 58,778,013 |
15 Mar 2024 | 5.77 | 5.84 | 5.75 | 5.84 | 5.84 | 21,361,306 |
14 Mar 2024 | 5.83 | 5.89 | 5.73 | 5.78 | 5.78 | 31,444,203 |
13 Mar 2024 | 5.98 | 6.13 | 5.84 | 5.87 | 5.87 | 45,031,399 |
12 Mar 2024 | 5.93 | 5.99 | 5.85 | 5.99 | 5.99 | 26,626,543 |
11 Mar 2024 | 5.75 | 5.94 | 5.72 | 5.93 | 5.93 | 49,711,269 |
08 Mar 2024 | 6.00 | 6.03 | 5.66 | 5.77 | 5.77 | 60,514,396 |
07 Mar 2024 | 5.91 | 6.24 | 5.88 | 6.01 | 6.01 | 44,779,728 |
06 Mar 2024 | 5.92 | 5.97 | 5.82 | 5.90 | 5.90 | 24,730,497 |
05 Mar 2024 | 5.88 | 6.04 | 5.85 | 5.97 | 5.97 | 31,194,366 |
04 Mar 2024 | 5.85 | 5.95 | 5.82 | 5.93 | 5.93 | 36,064,419 |
01 Mar 2024 | 5.95 | 5.98 | 5.70 | 5.83 | 5.83 | 43,196,075 |
29 Feb 2024 | 5.88 | 6.06 | 5.82 | 5.97 | 5.97 | 29,175,004 |
28 Feb 2024 | 6.29 | 6.34 | 5.91 | 5.91 | 5.91 | 33,046,571 |
27 Feb 2024 | 6.01 | 6.30 | 6.00 | 6.25 | 6.25 | 29,587,971 |
26 Feb 2024 | 5.84 | 6.16 | 5.77 | 6.07 | 6.07 | 38,844,159 |
23 Feb 2024 | 5.79 | 5.87 | 5.74 | 5.86 | 5.86 | 24,001,352 |
22 Feb 2024 | 5.70 | 5.85 | 5.67 | 5.80 | 5.80 | 22,159,400 |
21 Feb 2024 | 5.66 | 5.88 | 5.63 | 5.72 | 5.72 | 33,056,936 |
20 Feb 2024 | 5.52 | 5.73 | 5.43 | 5.72 | 5.72 | 43,300,057 |
19 Feb 2024 | 5.70 | 5.74 | 5.41 | 5.52 | 5.52 | 55,912,234 |
08 Feb 2024 | 5.45 | 5.74 | 5.39 | 5.72 | 5.72 | 57,272,796 |
07 Feb 2024 | 5.23 | 5.63 | 5.21 | 5.45 | 5.45 | 65,108,779 |
06 Feb 2024 | 5.15 | 5.47 | 5.01 | 5.31 | 5.31 | 72,319,814 |
05 Feb 2024 | 5.81 | 5.81 | 5.29 | 5.29 | 5.29 | 56,460,476 |
02 Feb 2024 | 5.89 | 6.16 | 5.69 | 5.88 | 5.88 | 29,212,544 |
01 Feb 2024 | 5.87 | 6.02 | 5.60 | 5.93 | 5.93 | 31,997,616 |
31 Jan 2024 | 6.10 | 6.15 | 5.83 | 5.87 | 5.87 | 32,387,748 |
30 Jan 2024 | 6.24 | 6.47 | 6.16 | 6.16 | 6.16 | 21,656,899 |
29 Jan 2024 | 6.53 | 6.65 | 6.25 | 6.29 | 6.29 | 26,732,344 |
26 Jan 2024 | 6.30 | 6.62 | 6.20 | 6.53 | 6.53 | 38,722,632 |
25 Jan 2024 | 6.35 | 6.41 | 6.01 | 6.36 | 6.36 | 44,937,264 |
24 Jan 2024 | 6.54 | 6.59 | 6.21 | 6.39 | 6.39 | 38,331,736 |
23 Jan 2024 | 6.43 | 6.59 | 6.35 | 6.53 | 6.53 | 20,867,896 |
22 Jan 2024 | 6.95 | 6.96 | 6.30 | 6.41 | 6.41 | 35,752,315 |
19 Jan 2024 | 7.10 | 7.10 | 6.94 | 6.96 | 6.96 | 15,291,816 |
18 Jan 2024 | 7.04 | 7.10 | 6.82 | 7.09 | 7.09 | 21,969,449 |
17 Jan 2024 | 7.30 | 7.37 | 7.10 | 7.11 | 7.11 | 13,675,637 |
16 Jan 2024 | 7.18 | 7.36 | 7.18 | 7.33 | 7.33 | 20,455,743 |
15 Jan 2024 | 7.38 | 7.40 | 7.14 | 7.22 | 7.22 | 23,652,787 |
12 Jan 2024 | 7.30 | 7.54 | 7.22 | 7.39 | 7.39 | 29,912,609 |
11 Jan 2024 | 7.01 | 7.46 | 7.01 | 7.27 | 7.27 | 41,867,519 |
10 Jan 2024 | 7.12 | 7.18 | 6.77 | 7.08 | 7.08 | 35,345,185 |
09 Jan 2024 | 7.12 | 7.24 | 7.11 | 7.13 | 7.13 | 15,298,798 |
08 Jan 2024 | 7.38 | 7.40 | 7.09 | 7.19 | 7.19 | 29,772,921 |
05 Jan 2024 | 7.46 | 7.55 | 7.35 | 7.42 | 7.42 | 27,165,207 |
04 Jan 2024 | 7.50 | 7.58 | 7.40 | 7.50 | 7.50 | 24,699,351 |
03 Jan 2024 | 7.60 | 7.90 | 7.46 | 7.55 | 7.55 | 38,073,700 |
02 Jan 2024 | 7.48 | 7.68 | 7.41 | 7.60 | 7.60 | 38,825,586 |
29 Dec 2023 | 7.42 | 7.70 | 7.24 | 7.50 | 7.50 | 58,682,395 |
28 Dec 2023 | 7.58 | 7.68 | 7.40 | 7.43 | 7.43 | 44,798,998 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |