Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.640 | 5.870 | 5.620 | 5.860 | 5.860 | 108,925,597 |
03 May 2024 | 5.650 | 5.720 | 5.520 | 5.640 | 5.640 | 23,299,975 |
02 May 2024 | 5.510 | 5.600 | 5.410 | 5.580 | 5.580 | 16,638,058 |
30 Apr 2024 | 5.640 | 5.720 | 5.510 | 5.510 | 5.510 | 55,839,370 |
29 Apr 2024 | 5.620 | 5.720 | 5.570 | 5.640 | 5.640 | 61,747,748 |
26 Apr 2024 | 5.980 | 6.020 | 5.680 | 5.720 | 5.720 | 72,413,930 |
25 Apr 2024 | 5.920 | 6.030 | 5.840 | 5.970 | 5.970 | 35,685,497 |
24 Apr 2024 | 5.800 | 5.970 | 5.800 | 5.920 | 5.920 | 39,880,239 |
23 Apr 2024 | 5.720 | 5.800 | 5.650 | 5.730 | 5.730 | 20,535,848 |
22 Apr 2024 | 5.720 | 5.910 | 5.680 | 5.700 | 5.700 | 20,520,149 |
19 Apr 2024 | 5.720 | 5.780 | 5.670 | 5.700 | 5.700 | 18,029,717 |
18 Apr 2024 | 5.640 | 5.780 | 5.630 | 5.720 | 5.720 | 16,680,000 |
17 Apr 2024 | 5.520 | 5.710 | 5.510 | 5.660 | 5.660 | 16,410,954 |
16 Apr 2024 | 5.700 | 5.760 | 5.500 | 5.520 | 5.520 | 27,321,862 |
15 Apr 2024 | 5.770 | 5.800 | 5.630 | 5.700 | 5.700 | 22,716,463 |
12 Apr 2024 | 5.950 | 6.020 | 5.770 | 5.790 | 5.790 | 24,177,727 |
11 Apr 2024 | 5.850 | 5.980 | 5.780 | 5.900 | 5.900 | 20,174,581 |
10 Apr 2024 | 5.780 | 5.940 | 5.770 | 5.880 | 5.880 | 25,651,350 |
09 Apr 2024 | 5.610 | 5.780 | 5.580 | 5.750 | 5.750 | 20,813,566 |
08 Apr 2024 | 5.470 | 5.720 | 5.470 | 5.610 | 5.610 | 39,821,723 |
05 Apr 2024 | 5.650 | 5.650 | 5.310 | 5.400 | 5.400 | 14,944,202 |
03 Apr 2024 | 5.670 | 5.800 | 5.630 | 5.690 | 5.690 | 22,705,050 |
02 Apr 2024 | 5.490 | 5.830 | 5.480 | 5.650 | 5.650 | 30,475,945 |
28 Mar 2024 | 5.410 | 5.520 | 5.130 | 5.480 | 5.480 | 49,982,562 |
27 Mar 2024 | 5.420 | 5.450 | 5.310 | 5.390 | 5.390 | 15,527,658 |
26 Mar 2024 | 5.470 | 5.670 | 5.390 | 5.410 | 5.410 | 32,876,000 |
25 Mar 2024 | 5.210 | 5.530 | 5.210 | 5.470 | 5.470 | 32,621,849 |
22 Mar 2024 | 5.430 | 5.450 | 5.180 | 5.250 | 5.250 | 46,602,000 |
21 Mar 2024 | 5.510 | 5.530 | 5.420 | 5.500 | 5.500 | 28,222,808 |
20 Mar 2024 | 5.630 | 5.640 | 5.430 | 5.530 | 5.530 | 29,268,995 |
19 Mar 2024 | 5.720 | 5.760 | 5.640 | 5.640 | 5.640 | 15,771,443 |
18 Mar 2024 | 5.710 | 5.870 | 5.650 | 5.720 | 5.720 | 27,110,810 |
15 Mar 2024 | 5.720 | 5.800 | 5.660 | 5.710 | 5.710 | 31,270,072 |
14 Mar 2024 | 5.960 | 6.020 | 5.730 | 5.750 | 5.750 | 33,490,330 |
13 Mar 2024 | 5.820 | 6.060 | 5.780 | 5.930 | 5.930 | 34,405,604 |
12 Mar 2024 | 6.060 | 6.200 | 5.780 | 5.820 | 5.820 | 51,332,160 |
11 Mar 2024 | 6.120 | 6.290 | 5.920 | 5.990 | 5.990 | 47,318,525 |
08 Mar 2024 | 5.730 | 5.990 | 5.700 | 5.940 | 5.940 | 35,740,503 |
07 Mar 2024 | 5.840 | 5.850 | 5.680 | 5.700 | 5.700 | 22,312,684 |
06 Mar 2024 | 5.470 | 5.950 | 5.400 | 5.810 | 5.810 | 43,584,864 |
05 Mar 2024 | 5.500 | 5.590 | 5.420 | 5.450 | 5.450 | 25,157,726 |
04 Mar 2024 | 5.550 | 5.660 | 5.490 | 5.560 | 5.560 | 16,952,000 |
01 Mar 2024 | 5.520 | 5.550 | 5.420 | 5.520 | 5.520 | 14,000,802 |
29 Feb 2024 | 5.570 | 5.640 | 5.500 | 5.540 | 5.540 | 26,179,020 |
28 Feb 2024 | 5.640 | 5.710 | 5.570 | 5.630 | 5.630 | 25,029,000 |
27 Feb 2024 | 5.530 | 5.660 | 5.490 | 5.620 | 5.620 | 25,355,200 |
26 Feb 2024 | 5.600 | 5.750 | 5.540 | 5.570 | 5.570 | 26,085,804 |
23 Feb 2024 | 5.410 | 5.760 | 5.410 | 5.650 | 5.650 | 60,202,965 |
22 Feb 2024 | 5.140 | 5.490 | 5.140 | 5.460 | 5.460 | 49,514,890 |
21 Feb 2024 | 5.100 | 5.200 | 5.040 | 5.130 | 5.130 | 34,941,942 |
20 Feb 2024 | 4.850 | 5.130 | 4.850 | 5.100 | 5.100 | 34,213,690 |
19 Feb 2024 | 4.790 | 4.880 | 4.760 | 4.840 | 4.840 | 28,074,466 |
16 Feb 2024 | 4.630 | 4.840 | 4.600 | 4.820 | 4.820 | 7,230,904 |
15 Feb 2024 | 4.600 | 4.650 | 4.510 | 4.600 | 4.600 | 17,406,485 |
14 Feb 2024 | 4.520 | 4.610 | 4.460 | 4.600 | 4.600 | 13,259,076 |
09 Feb 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | - |
08 Feb 2024 | 4.840 | 4.890 | 4.740 | 4.760 | 4.760 | 18,526,916 |
07 Feb 2024 | 4.880 | 4.940 | 4.830 | 4.860 | 4.860 | 26,569,992 |
06 Feb 2024 | 4.620 | 4.840 | 4.620 | 4.790 | 4.790 | 20,851,000 |
05 Feb 2024 | 4.590 | 4.730 | 4.510 | 4.630 | 4.630 | 38,971,218 |
02 Feb 2024 | 4.660 | 4.820 | 4.560 | 4.630 | 4.630 | 28,478,200 |
01 Feb 2024 | 4.660 | 4.930 | 4.560 | 4.690 | 4.690 | 58,411,800 |
31 Jan 2024 | 4.650 | 4.770 | 4.570 | 4.690 | 4.690 | 29,400,285 |
30 Jan 2024 | 4.850 | 4.850 | 4.650 | 4.690 | 4.690 | 31,783,100 |
29 Jan 2024 | 4.940 | 5.040 | 4.840 | 4.860 | 4.860 | 17,008,132 |
26 Jan 2024 | 5.010 | 5.050 | 4.870 | 4.900 | 4.900 | 30,818,081 |
25 Jan 2024 | 4.750 | 5.020 | 4.740 | 5.020 | 5.020 | 69,258,677 |
24 Jan 2024 | 4.550 | 4.740 | 4.480 | 4.710 | 4.710 | 52,686,926 |
23 Jan 2024 | 4.450 | 4.600 | 4.380 | 4.510 | 4.510 | 38,017,602 |
22 Jan 2024 | 4.690 | 4.690 | 4.370 | 4.420 | 4.420 | 46,464,690 |
19 Jan 2024 | 4.830 | 4.850 | 4.620 | 4.690 | 4.690 | 35,757,097 |
18 Jan 2024 | 4.870 | 4.910 | 4.800 | 4.850 | 4.850 | 37,460,277 |
17 Jan 2024 | 5.050 | 5.110 | 4.870 | 4.880 | 4.880 | 35,519,086 |
16 Jan 2024 | 5.220 | 5.240 | 5.050 | 5.110 | 5.110 | 21,185,220 |
15 Jan 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
12 Jan 2024 | 5.340 | 5.350 | 5.180 | 5.180 | 5.180 | 33,383,868 |
11 Jan 2024 | 5.350 | 5.450 | 5.310 | 5.350 | 5.350 | 15,022,418 |
10 Jan 2024 | 5.420 | 5.450 | 5.320 | 5.340 | 5.340 | 13,441,059 |
09 Jan 2024 | 5.470 | 5.540 | 5.420 | 5.440 | 5.440 | 12,402,391 |
08 Jan 2024 | 5.650 | 5.690 | 5.430 | 5.470 | 5.470 | 15,929,001 |
05 Jan 2024 | 5.760 | 5.820 | 5.660 | 5.680 | 5.680 | 11,882,031 |
04 Jan 2024 | 5.790 | 5.790 | 5.660 | 5.770 | 5.770 | 13,488,702 |
03 Jan 2024 | 5.820 | 5.870 | 5.740 | 5.800 | 5.800 | 16,051,216 |
02 Jan 2024 | 5.880 | 5.910 | 5.810 | 5.850 | 5.850 | 10,781,856 |
29 Dec 2023 | 5.820 | 5.940 | 5.800 | 5.920 | 5.920 | 8,476,130 |
28 Dec 2023 | 5.620 | 5.900 | 5.620 | 5.880 | 5.880 | 17,907,000 |
27 Dec 2023 | 5.890 | 5.940 | 5.620 | 5.650 | 5.650 | 18,073,398 |
22 Dec 2023 | 5.850 | 5.960 | 5.830 | 5.890 | 5.890 | 15,322,090 |
21 Dec 2023 | 5.750 | 5.910 | 5.650 | 5.910 | 5.910 | 13,869,421 |
20 Dec 2023 | 5.840 | 5.960 | 5.760 | 5.800 | 5.800 | 10,733,972 |
19 Dec 2023 | 5.880 | 5.880 | 5.700 | 5.780 | 5.780 | 9,848,200 |
18 Dec 2023 | 5.800 | 5.900 | 5.790 | 5.880 | 5.880 | 7,830,341 |
15 Dec 2023 | 5.850 | 5.960 | 5.830 | 5.890 | 5.890 | 29,402,309 |
14 Dec 2023 | 5.660 | 5.830 | 5.620 | 5.830 | 5.830 | 15,044,308 |
13 Dec 2023 | 5.680 | 5.730 | 5.620 | 5.670 | 5.670 | 14,829,030 |
12 Dec 2023 | 5.700 | 5.740 | 5.650 | 5.690 | 5.690 | 9,155,940 |
11 Dec 2023 | 5.570 | 5.710 | 5.430 | 5.700 | 5.700 | 18,170,105 |
08 Dec 2023 | 5.540 | 5.630 | 5.430 | 5.600 | 5.600 | 11,780,502 |
07 Dec 2023 | 5.560 | 5.560 | 5.410 | 5.500 | 5.500 | 10,604,961 |
06 Dec 2023 | 5.500 | 5.600 | 5.410 | 5.560 | 5.560 | 16,047,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |