Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.840 | 6.850 | 6.490 | 6.650 | 6.650 | 5,356,049 |
02 May 2024 | 6.290 | 6.730 | 6.210 | 6.640 | 6.640 | 4,661,900 |
30 Apr 2024 | 6.460 | 6.460 | 6.180 | 6.290 | 6.290 | 7,374,493 |
29 Apr 2024 | 6.000 | 6.530 | 5.990 | 6.270 | 6.270 | 17,401,093 |
26 Apr 2024 | 5.700 | 5.910 | 5.700 | 5.900 | 5.900 | 12,059,592 |
25 Apr 2024 | 5.780 | 5.920 | 5.690 | 5.700 | 5.700 | 5,902,795 |
24 Apr 2024 | 5.600 | 5.870 | 5.540 | 5.780 | 5.780 | 4,695,530 |
23 Apr 2024 | 5.400 | 5.750 | 5.400 | 5.610 | 5.610 | 6,462,353 |
22 Apr 2024 | 5.310 | 5.530 | 5.230 | 5.400 | 5.400 | 4,992,106 |
19 Apr 2024 | 5.510 | 5.510 | 5.240 | 5.310 | 5.310 | 6,771,317 |
18 Apr 2024 | 5.380 | 5.620 | 5.250 | 5.510 | 5.510 | 7,424,513 |
17 Apr 2024 | 5.400 | 5.550 | 5.390 | 5.450 | 5.450 | 5,462,226 |
16 Apr 2024 | 5.780 | 5.780 | 5.390 | 5.400 | 5.400 | 10,651,281 |
15 Apr 2024 | 5.860 | 5.890 | 5.660 | 5.780 | 5.780 | 8,137,990 |
12 Apr 2024 | 6.090 | 6.170 | 5.850 | 5.860 | 5.860 | 7,440,925 |
11 Apr 2024 | 6.470 | 6.470 | 6.060 | 6.090 | 6.090 | 9,547,029 |
10 Apr 2024 | 6.460 | 6.700 | 6.360 | 6.370 | 6.370 | 9,680,120 |
09 Apr 2024 | 6.600 | 6.720 | 6.340 | 6.580 | 6.580 | 9,923,975 |
08 Apr 2024 | 7.000 | 7.150 | 6.480 | 6.580 | 6.580 | 26,015,400 |
05 Apr 2024 | 5.770 | 6.780 | 5.730 | 6.770 | 6.770 | 7,861,000 |
03 Apr 2024 | 5.860 | 6.080 | 5.780 | 5.960 | 5.960 | 16,146,675 |
02 Apr 2024 | 6.300 | 6.450 | 5.510 | 5.860 | 5.860 | 55,091,396 |
28 Mar 2024 | 6.310 | 6.730 | 6.240 | 6.570 | 6.570 | 7,826,525 |
27 Mar 2024 | 6.410 | 6.450 | 6.230 | 6.310 | 6.310 | 6,678,100 |
26 Mar 2024 | 6.570 | 6.650 | 6.250 | 6.410 | 6.410 | 9,299,534 |
25 Mar 2024 | 6.300 | 6.850 | 6.300 | 6.570 | 6.570 | 9,840,513 |
22 Mar 2024 | 6.860 | 6.900 | 6.510 | 6.550 | 6.550 | 6,346,663 |
21 Mar 2024 | 7.010 | 7.160 | 6.890 | 6.920 | 6.920 | 4,703,349 |
20 Mar 2024 | 7.000 | 7.140 | 6.920 | 7.010 | 7.010 | 3,845,500 |
19 Mar 2024 | 7.270 | 7.270 | 6.880 | 6.940 | 6.940 | 7,333,647 |
18 Mar 2024 | 7.230 | 7.410 | 7.080 | 7.270 | 7.270 | 4,624,500 |
15 Mar 2024 | 7.210 | 7.430 | 7.020 | 7.230 | 7.230 | 6,514,382 |
14 Mar 2024 | 7.720 | 7.950 | 7.270 | 7.290 | 7.290 | 9,937,723 |
13 Mar 2024 | 7.540 | 7.770 | 7.420 | 7.580 | 7.580 | 8,699,384 |
12 Mar 2024 | 7.130 | 7.560 | 7.130 | 7.500 | 7.500 | 11,257,049 |
11 Mar 2024 | 6.660 | 7.190 | 6.660 | 7.130 | 7.130 | 11,012,500 |
08 Mar 2024 | 6.550 | 6.910 | 6.500 | 6.760 | 6.760 | 10,158,112 |
07 Mar 2024 | 6.940 | 6.940 | 6.400 | 6.440 | 6.440 | 13,971,043 |
06 Mar 2024 | 6.170 | 7.040 | 6.170 | 6.910 | 6.910 | 22,237,900 |
05 Mar 2024 | 7.420 | 7.420 | 7.050 | 7.080 | 7.080 | 13,649,755 |
04 Mar 2024 | 7.420 | 7.690 | 7.220 | 7.420 | 7.420 | 12,864,500 |
01 Mar 2024 | 7.630 | 7.870 | 7.260 | 7.400 | 7.400 | 25,482,151 |
29 Feb 2024 | 7.620 | 8.060 | 7.530 | 7.680 | 7.680 | 81,985,865 |
28 Feb 2024 | 8.230 | 8.320 | 7.690 | 7.700 | 7.700 | 16,903,141 |
27 Feb 2024 | 7.500 | 8.250 | 7.330 | 8.190 | 8.190 | 20,009,664 |
26 Feb 2024 | 7.980 | 8.080 | 7.480 | 7.500 | 7.500 | 15,424,803 |
23 Feb 2024 | 8.150 | 8.200 | 7.900 | 7.980 | 7.980 | 11,928,224 |
22 Feb 2024 | 7.720 | 8.180 | 7.550 | 8.150 | 8.150 | 14,758,553 |
21 Feb 2024 | 7.650 | 7.990 | 7.500 | 7.720 | 7.720 | 22,313,151 |
20 Feb 2024 | 6.710 | 7.750 | 6.640 | 7.730 | 7.730 | 26,680,713 |
19 Feb 2024 | 6.980 | 7.000 | 6.570 | 6.710 | 6.710 | 11,563,500 |
16 Feb 2024 | 5.900 | 7.290 | 5.850 | 7.270 | 7.270 | 9,425,363 |
15 Feb 2024 | 5.810 | 5.910 | 5.410 | 5.850 | 5.850 | 7,405,847 |
14 Feb 2024 | 5.870 | 5.920 | 5.600 | 5.890 | 5.890 | 5,022,122 |
09 Feb 2024 | 6.110 | 6.110 | 5.850 | 5.950 | 5.950 | 1,890,684 |
08 Feb 2024 | 6.180 | 6.300 | 6.050 | 6.160 | 6.160 | 9,339,146 |
07 Feb 2024 | 6.180 | 6.360 | 6.060 | 6.260 | 6.260 | 10,752,848 |
06 Feb 2024 | 5.760 | 6.230 | 5.590 | 6.140 | 6.140 | 9,090,023 |
05 Feb 2024 | 5.530 | 5.820 | 5.430 | 5.760 | 5.760 | 9,695,410 |
02 Feb 2024 | 5.800 | 6.030 | 5.500 | 5.600 | 5.600 | 13,956,754 |
01 Feb 2024 | 5.790 | 6.010 | 5.720 | 5.780 | 5.780 | 12,336,145 |
31 Jan 2024 | 6.060 | 6.110 | 5.740 | 5.770 | 5.770 | 8,833,935 |
30 Jan 2024 | 6.240 | 6.290 | 6.030 | 6.180 | 6.180 | 6,001,318 |
29 Jan 2024 | 6.290 | 6.560 | 6.190 | 6.240 | 6.240 | 9,087,259 |
26 Jan 2024 | 6.310 | 6.490 | 5.880 | 6.130 | 6.130 | 13,398,977 |
25 Jan 2024 | 6.330 | 6.440 | 6.140 | 6.410 | 6.410 | 7,850,227 |
24 Jan 2024 | 6.230 | 6.340 | 6.030 | 6.340 | 6.340 | 8,249,957 |
23 Jan 2024 | 6.030 | 6.270 | 5.940 | 6.060 | 6.060 | 15,237,456 |
22 Jan 2024 | 6.160 | 6.170 | 5.860 | 5.940 | 5.940 | 11,379,350 |
19 Jan 2024 | 6.380 | 6.380 | 6.080 | 6.220 | 6.220 | 11,663,813 |
18 Jan 2024 | 6.470 | 6.540 | 6.140 | 6.360 | 6.360 | 15,077,033 |
17 Jan 2024 | 6.820 | 6.840 | 6.370 | 6.410 | 6.410 | 20,132,149 |
16 Jan 2024 | 7.360 | 7.380 | 6.770 | 6.930 | 6.930 | 13,909,873 |
15 Jan 2024 | 7.320 | 7.370 | 7.130 | 7.360 | 7.360 | 6,355,476 |
12 Jan 2024 | 7.540 | 7.600 | 7.310 | 7.320 | 7.320 | 5,446,398 |
11 Jan 2024 | 7.350 | 7.630 | 7.330 | 7.530 | 7.530 | 6,617,348 |
10 Jan 2024 | 7.280 | 7.480 | 7.170 | 7.310 | 7.310 | 5,030,040 |
09 Jan 2024 | 7.240 | 7.380 | 7.190 | 7.280 | 7.280 | 8,702,897 |
08 Jan 2024 | 7.570 | 7.590 | 7.070 | 7.160 | 7.160 | 15,044,788 |
05 Jan 2024 | 7.860 | 7.860 | 7.420 | 7.570 | 7.570 | 12,913,960 |
04 Jan 2024 | 8.050 | 8.050 | 7.850 | 7.870 | 7.870 | 5,612,196 |
03 Jan 2024 | 8.110 | 8.200 | 7.920 | 8.050 | 8.050 | 8,038,096 |
02 Jan 2024 | 8.480 | 8.520 | 8.120 | 8.190 | 8.190 | 7,363,727 |
29 Dec 2023 | 8.320 | 8.490 | 8.270 | 8.420 | 8.420 | 4,783,731 |
28 Dec 2023 | 7.960 | 8.410 | 7.880 | 8.320 | 8.320 | 8,763,173 |
27 Dec 2023 | 7.950 | 8.000 | 7.800 | 7.960 | 7.960 | 5,553,945 |
22 Dec 2023 | 7.910 | 8.030 | 7.710 | 7.860 | 7.860 | 9,557,564 |
21 Dec 2023 | 7.690 | 8.060 | 7.570 | 7.920 | 7.920 | 10,241,424 |
20 Dec 2023 | 8.050 | 8.110 | 7.680 | 7.700 | 7.700 | 10,764,600 |
19 Dec 2023 | 8.080 | 8.080 | 7.760 | 7.980 | 7.980 | 8,472,355 |
18 Dec 2023 | 8.290 | 8.300 | 8.040 | 8.080 | 8.080 | 6,460,097 |
15 Dec 2023 | 8.430 | 8.520 | 8.230 | 8.280 | 8.280 | 8,410,246 |
14 Dec 2023 | 8.070 | 8.410 | 8.060 | 8.340 | 8.340 | 14,360,697 |
13 Dec 2023 | 8.070 | 8.160 | 7.780 | 7.940 | 7.940 | 8,181,794 |
12 Dec 2023 | 8.000 | 8.160 | 7.830 | 8.060 | 8.060 | 13,609,458 |
11 Dec 2023 | 7.900 | 8.340 | 7.890 | 7.980 | 7.980 | 21,119,921 |
08 Dec 2023 | 8.560 | 8.610 | 7.930 | 8.020 | 8.020 | 33,548,700 |
07 Dec 2023 | 8.650 | 8.670 | 8.150 | 8.540 | 8.540 | 35,920,123 |
06 Dec 2023 | 10.140 | 10.260 | 8.630 | 8.680 | 8.680 | 88,738,376 |
05 Dec 2023 | 12.080 | 12.180 | 11.400 | 11.560 | 11.560 | 7,215,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |