Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 4.570 | 4.620 | 4.530 | 4.560 | 4.560 | 49,439,560 |
17 May 2024 | 4.560 | 4.600 | 4.520 | 4.570 | 4.570 | 61,746,083 |
16 May 2024 | 4.440 | 4.590 | 4.410 | 4.560 | 4.560 | 82,892,597 |
14 May 2024 | 4.460 | 4.470 | 4.370 | 4.390 | 4.390 | 45,926,067 |
13 May 2024 | 4.460 | 4.490 | 4.400 | 4.430 | 4.430 | 77,392,232 |
10 May 2024 | 4.250 | 4.600 | 4.250 | 4.470 | 4.470 | 207,783,431 |
09 May 2024 | 4.160 | 4.220 | 4.120 | 4.210 | 4.210 | 29,638,768 |
08 May 2024 | 4.190 | 4.220 | 4.140 | 4.140 | 4.140 | 25,498,499 |
07 May 2024 | 4.150 | 4.190 | 4.130 | 4.180 | 4.180 | 36,757,300 |
06 May 2024 | 4.200 | 4.200 | 4.120 | 4.150 | 4.150 | 47,532,748 |
03 May 2024 | 4.130 | 4.260 | 4.120 | 4.170 | 4.170 | 47,976,217 |
02 May 2024 | 4.100 | 4.140 | 4.060 | 4.080 | 4.080 | 33,168,152 |
30 Apr 2024 | 4.040 | 4.120 | 4.000 | 4.090 | 4.090 | 56,697,096 |
29 Apr 2024 | 4.020 | 4.090 | 3.970 | 4.040 | 4.040 | 101,987,634 |
26 Apr 2024 | 4.100 | 4.140 | 4.000 | 4.000 | 4.000 | 75,476,049 |
25 Apr 2024 | 4.060 | 4.120 | 4.030 | 4.100 | 4.100 | 43,390,527 |
24 Apr 2024 | 4.080 | 4.090 | 4.040 | 4.060 | 4.060 | 51,773,327 |
23 Apr 2024 | 4.070 | 4.140 | 4.060 | 4.080 | 4.080 | 41,394,316 |
22 Apr 2024 | 4.050 | 4.150 | 4.050 | 4.070 | 4.070 | 49,674,672 |
19 Apr 2024 | 4.000 | 4.080 | 3.970 | 4.050 | 4.050 | 43,898,718 |
18 Apr 2024 | 3.950 | 4.110 | 3.950 | 4.040 | 4.040 | 66,153,328 |
17 Apr 2024 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 39,788,043 |
16 Apr 2024 | 3.780 | 3.940 | 3.780 | 3.920 | 3.920 | 51,573,424 |
15 Apr 2024 | 3.730 | 3.900 | 3.730 | 3.880 | 3.880 | 77,505,462 |
12 Apr 2024 | 3.930 | 3.960 | 3.760 | 3.820 | 3.820 | 114,114,250 |
11 Apr 2024 | 4.000 | 4.010 | 3.950 | 3.960 | 3.960 | 32,655,812 |
10 Apr 2024 | 4.000 | 4.080 | 3.970 | 4.060 | 4.060 | 42,587,969 |
09 Apr 2024 | 3.980 | 3.990 | 3.930 | 3.970 | 3.970 | 27,720,772 |
08 Apr 2024 | 3.850 | 3.970 | 3.840 | 3.940 | 3.940 | 40,458,480 |
05 Apr 2024 | 3.900 | 3.930 | 3.790 | 3.860 | 3.860 | 39,111,863 |
03 Apr 2024 | 3.940 | 3.990 | 3.890 | 3.930 | 3.930 | 61,407,555 |
02 Apr 2024 | 4.080 | 4.090 | 3.910 | 3.950 | 3.950 | 105,210,202 |
28 Mar 2024 | 4.090 | 4.110 | 4.030 | 4.090 | 4.090 | 35,704,244 |
27 Mar 2024 | 4.120 | 4.120 | 4.050 | 4.100 | 4.100 | 20,258,398 |
26 Mar 2024 | 4.070 | 4.170 | 4.070 | 4.120 | 4.120 | 21,345,678 |
25 Mar 2024 | 4.040 | 4.100 | 4.010 | 4.080 | 4.080 | 33,794,020 |
22 Mar 2024 | 4.090 | 4.120 | 4.010 | 4.050 | 4.050 | 26,492,561 |
21 Mar 2024 | 4.040 | 4.140 | 4.040 | 4.120 | 4.120 | 29,556,612 |
20 Mar 2024 | 4.040 | 4.070 | 4.030 | 4.040 | 4.040 | 20,710,566 |
19 Mar 2024 | 4.090 | 4.090 | 4.030 | 4.060 | 4.060 | 38,660,104 |
18 Mar 2024 | 4.090 | 4.150 | 4.080 | 4.110 | 4.110 | 12,199,518 |
15 Mar 2024 | 4.140 | 4.150 | 4.050 | 4.090 | 4.090 | 35,317,156 |
14 Mar 2024 | 4.180 | 4.220 | 4.110 | 4.150 | 4.150 | 31,512,576 |
13 Mar 2024 | 4.260 | 4.260 | 4.150 | 4.160 | 4.160 | 31,132,782 |
12 Mar 2024 | 4.220 | 4.290 | 4.160 | 4.260 | 4.260 | 27,896,091 |
11 Mar 2024 | 4.210 | 4.240 | 4.150 | 4.190 | 4.190 | 20,461,302 |
08 Mar 2024 | 4.150 | 4.220 | 4.130 | 4.190 | 4.190 | 34,020,789 |
07 Mar 2024 | 4.130 | 4.200 | 4.120 | 4.150 | 4.150 | 28,121,043 |
06 Mar 2024 | 4.060 | 4.150 | 4.060 | 4.130 | 4.130 | 30,644,100 |
05 Mar 2024 | 4.100 | 4.140 | 4.060 | 4.070 | 4.070 | 42,254,570 |
04 Mar 2024 | 4.160 | 4.160 | 4.100 | 4.150 | 4.150 | 28,196,720 |
01 Mar 2024 | 4.120 | 4.190 | 4.090 | 4.160 | 4.160 | 46,034,868 |
29 Feb 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 4.130 | 42,890,527 |
28 Feb 2024 | 4.190 | 4.220 | 4.100 | 4.160 | 4.160 | 44,220,748 |
27 Feb 2024 | 4.160 | 4.210 | 4.140 | 4.190 | 4.190 | 40,675,846 |
26 Feb 2024 | 4.230 | 4.240 | 4.130 | 4.180 | 4.180 | 53,363,351 |
23 Feb 2024 | 4.230 | 4.330 | 4.230 | 4.240 | 4.240 | 44,187,620 |
22 Feb 2024 | 4.230 | 4.280 | 4.200 | 4.270 | 4.270 | 39,654,553 |
21 Feb 2024 | 4.080 | 4.270 | 4.070 | 4.230 | 4.230 | 69,964,563 |
20 Feb 2024 | 4.040 | 4.120 | 4.020 | 4.120 | 4.120 | 33,426,621 |
19 Feb 2024 | 4.080 | 4.080 | 3.980 | 4.050 | 4.050 | 55,410,021 |
16 Feb 2024 | 4.000 | 4.120 | 4.000 | 4.110 | 4.110 | 27,539,248 |
15 Feb 2024 | 3.990 | 4.040 | 3.970 | 4.020 | 4.020 | 20,340,568 |
14 Feb 2024 | 3.840 | 4.020 | 3.840 | 3.990 | 3.990 | 15,390,183 |
09 Feb 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
08 Feb 2024 | 3.950 | 3.980 | 3.910 | 3.930 | 3.930 | 35,861,258 |
07 Feb 2024 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 44,624,963 |
06 Feb 2024 | 3.810 | 4.000 | 3.770 | 3.970 | 3.970 | 83,252,626 |
05 Feb 2024 | 3.730 | 3.840 | 3.730 | 3.820 | 3.820 | 46,411,402 |
02 Feb 2024 | 3.780 | 3.830 | 3.750 | 3.770 | 3.770 | 47,543,523 |
01 Feb 2024 | 3.750 | 3.820 | 3.720 | 3.770 | 3.770 | 45,484,392 |
31 Jan 2024 | 3.740 | 3.800 | 3.720 | 3.750 | 3.750 | 38,588,021 |
30 Jan 2024 | 3.800 | 3.800 | 3.730 | 3.750 | 3.750 | 46,797,199 |
29 Jan 2024 | 3.750 | 3.860 | 3.750 | 3.820 | 3.820 | 51,972,916 |
26 Jan 2024 | 3.790 | 3.830 | 3.720 | 3.750 | 3.750 | 48,748,631 |
25 Jan 2024 | 3.680 | 3.810 | 3.650 | 3.790 | 3.790 | 58,297,641 |
24 Jan 2024 | 3.550 | 3.710 | 3.540 | 3.670 | 3.670 | 49,502,505 |
23 Jan 2024 | 3.380 | 3.540 | 3.380 | 3.520 | 3.520 | 78,791,764 |
22 Jan 2024 | 3.420 | 3.460 | 3.350 | 3.370 | 3.370 | 50,509,030 |
19 Jan 2024 | 3.410 | 3.430 | 3.380 | 3.420 | 3.420 | 63,566,680 |
18 Jan 2024 | 3.380 | 3.430 | 3.360 | 3.420 | 3.420 | 45,155,202 |
17 Jan 2024 | 3.450 | 3.450 | 3.350 | 3.380 | 3.380 | 95,210,754 |
16 Jan 2024 | 3.500 | 3.560 | 3.470 | 3.480 | 3.480 | 34,717,861 |
15 Jan 2024 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | - |
12 Jan 2024 | 3.520 | 3.570 | 3.510 | 3.530 | 3.530 | 19,796,729 |
11 Jan 2024 | 3.500 | 3.580 | 3.460 | 3.530 | 3.530 | 34,044,228 |
10 Jan 2024 | 3.540 | 3.580 | 3.500 | 3.510 | 3.510 | 36,713,821 |
09 Jan 2024 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 53,866,795 |
08 Jan 2024 | 3.720 | 3.730 | 3.620 | 3.640 | 3.640 | 30,033,920 |
05 Jan 2024 | 3.650 | 3.760 | 3.600 | 3.720 | 3.720 | 45,768,554 |
04 Jan 2024 | 3.670 | 3.720 | 3.630 | 3.650 | 3.650 | 37,340,000 |
03 Jan 2024 | 3.650 | 3.670 | 3.620 | 3.650 | 3.650 | 13,400,111 |
02 Jan 2024 | 3.730 | 3.750 | 3.650 | 3.650 | 3.650 | 14,438,304 |
29 Dec 2023 | 3.730 | 3.750 | 3.710 | 3.730 | 3.730 | 16,403,444 |
28 Dec 2023 | 3.630 | 3.740 | 3.630 | 3.730 | 3.730 | 25,226,110 |
27 Dec 2023 | 3.660 | 3.670 | 3.590 | 3.640 | 3.640 | 43,455,711 |
22 Dec 2023 | 3.640 | 3.690 | 3.630 | 3.630 | 3.630 | 27,882,284 |
21 Dec 2023 | 3.610 | 3.660 | 3.550 | 3.650 | 3.650 | 19,534,082 |
20 Dec 2023 | 3.600 | 3.640 | 3.570 | 3.580 | 3.580 | 20,655,878 |
19 Dec 2023 | 3.630 | 3.630 | 3.590 | 3.590 | 3.590 | 10,901,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |