Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 6.54 | 6.55 | 6.40 | 6.42 | 6.42 | 1,661,370 |
22 May 2024 | 6.30 | 6.64 | 6.30 | 6.54 | 6.54 | 1,918,500 |
21 May 2024 | 6.63 | 6.64 | 6.48 | 6.51 | 6.51 | 1,825,350 |
20 May 2024 | 6.70 | 6.87 | 6.60 | 6.63 | 6.63 | 2,283,900 |
17 May 2024 | 6.54 | 6.67 | 6.51 | 6.67 | 6.67 | 2,113,650 |
16 May 2024 | 6.48 | 6.70 | 6.48 | 6.54 | 6.54 | 1,841,600 |
15 May 2024 | 6.53 | 6.62 | 6.45 | 6.50 | 6.50 | 1,690,100 |
14 May 2024 | 6.34 | 6.58 | 6.34 | 6.52 | 6.52 | 2,282,750 |
13 May 2024 | 6.31 | 6.70 | 6.31 | 6.48 | 6.48 | 3,060,500 |
10 May 2024 | 6.69 | 6.75 | 6.58 | 6.66 | 6.66 | 2,370,100 |
09 May 2024 | 6.66 | 6.76 | 6.66 | 6.69 | 6.69 | 1,816,800 |
08 May 2024 | 6.76 | 6.80 | 6.61 | 6.63 | 6.63 | 2,386,000 |
07 May 2024 | 6.60 | 6.78 | 6.60 | 6.76 | 6.76 | 2,637,850 |
06 May 2024 | 6.72 | 6.73 | 6.60 | 6.67 | 6.67 | 3,144,150 |
30 Apr 2024 | 6.50 | 6.60 | 6.44 | 6.50 | 6.50 | 2,486,450 |
29 Apr 2024 | 6.31 | 6.57 | 6.23 | 6.54 | 6.54 | 4,596,700 |
26 Apr 2024 | 6.18 | 6.33 | 6.15 | 6.31 | 6.31 | 2,859,200 |
25 Apr 2024 | 6.15 | 6.26 | 6.03 | 6.20 | 6.20 | 2,503,300 |
24 Apr 2024 | 5.98 | 6.13 | 5.89 | 6.12 | 6.12 | 2,631,950 |
23 Apr 2024 | 5.88 | 5.96 | 5.75 | 5.94 | 5.94 | 2,529,950 |
22 Apr 2024 | 5.76 | 5.85 | 5.55 | 5.82 | 5.82 | 1,865,400 |
19 Apr 2024 | 5.93 | 5.94 | 5.79 | 5.83 | 5.83 | 2,048,250 |
18 Apr 2024 | 6.09 | 6.09 | 5.79 | 5.93 | 5.93 | 3,267,400 |
17 Apr 2024 | 5.48 | 6.00 | 5.47 | 5.96 | 5.96 | 4,250,300 |
16 Apr 2024 | 5.89 | 5.97 | 5.36 | 5.36 | 5.36 | 5,059,250 |
15 Apr 2024 | 6.28 | 6.44 | 5.86 | 5.97 | 5.97 | 4,925,075 |
12 Apr 2024 | 6.51 | 6.67 | 6.35 | 6.36 | 6.36 | 3,163,600 |
11 Apr 2024 | 6.27 | 6.58 | 6.20 | 6.48 | 6.48 | 3,536,781 |
10 Apr 2024 | 6.49 | 6.51 | 6.22 | 6.31 | 6.31 | 3,179,100 |
09 Apr 2024 | 6.35 | 6.49 | 6.32 | 6.45 | 6.45 | 2,506,233 |
08 Apr 2024 | 6.65 | 6.65 | 6.35 | 6.36 | 6.36 | 4,649,050 |
03 Apr 2024 | 6.83 | 7.02 | 6.60 | 6.66 | 6.66 | 7,054,950 |
02 Apr 2024 | 6.78 | 7.28 | 6.74 | 7.00 | 7.00 | 9,687,353 |
01 Apr 2024 | 6.72 | 6.84 | 6.66 | 6.84 | 6.84 | 2,985,341 |
29 Mar 2024 | 6.53 | 6.64 | 6.46 | 6.65 | 6.65 | 1,668,025 |
28 Mar 2024 | 6.43 | 6.61 | 6.39 | 6.50 | 6.50 | 3,670,153 |
27 Mar 2024 | 6.67 | 6.72 | 6.37 | 6.37 | 6.37 | 3,591,872 |
26 Mar 2024 | 6.57 | 6.70 | 6.52 | 6.67 | 6.67 | 3,770,500 |
25 Mar 2024 | 6.76 | 6.86 | 6.56 | 6.59 | 6.59 | 4,778,800 |
22 Mar 2024 | 7.05 | 7.06 | 6.75 | 6.80 | 6.80 | 5,425,700 |
21 Mar 2024 | 7.00 | 7.10 | 6.86 | 6.98 | 6.98 | 5,974,792 |
20 Mar 2024 | 6.87 | 7.03 | 6.84 | 7.01 | 7.01 | 6,307,600 |
19 Mar 2024 | 6.88 | 6.97 | 6.84 | 6.88 | 6.88 | 5,772,840 |
18 Mar 2024 | 6.86 | 6.92 | 6.80 | 6.92 | 6.92 | 5,772,320 |
15 Mar 2024 | 6.61 | 6.85 | 6.57 | 6.85 | 6.85 | 6,291,582 |
14 Mar 2024 | 6.73 | 6.77 | 6.51 | 6.63 | 6.63 | 4,856,725 |
13 Mar 2024 | 6.71 | 6.80 | 6.67 | 6.73 | 6.73 | 4,964,778 |
12 Mar 2024 | 6.76 | 6.80 | 6.68 | 6.76 | 6.76 | 5,585,384 |
11 Mar 2024 | 6.77 | 6.77 | 6.61 | 6.73 | 6.73 | 6,388,441 |
08 Mar 2024 | 6.88 | 6.94 | 6.64 | 6.77 | 6.77 | 8,698,175 |
07 Mar 2024 | 6.88 | 7.36 | 6.82 | 6.95 | 6.95 | 15,620,819 |
06 Mar 2024 | 6.51 | 7.03 | 6.48 | 6.85 | 6.85 | 12,298,572 |
05 Mar 2024 | 6.68 | 6.68 | 6.42 | 6.46 | 6.46 | 7,811,453 |
04 Mar 2024 | 6.90 | 6.92 | 6.54 | 6.73 | 6.73 | 9,041,900 |
01 Mar 2024 | 6.98 | 7.02 | 6.75 | 6.82 | 6.82 | 11,265,690 |
29 Feb 2024 | 6.48 | 7.25 | 6.48 | 7.09 | 7.09 | 18,879,320 |
28 Feb 2024 | 7.77 | 7.86 | 6.65 | 6.80 | 6.80 | 26,343,363 |
27 Feb 2024 | 8.00 | 8.88 | 7.47 | 7.91 | 7.91 | 35,000,897 |
26 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 8,975,944 |
23 Feb 2024 | 5.95 | 6.22 | 5.85 | 6.19 | 6.19 | 3,908,900 |
22 Feb 2024 | 5.73 | 5.93 | 5.61 | 5.93 | 5.93 | 3,699,197 |
21 Feb 2024 | 5.49 | 5.85 | 5.39 | 5.72 | 5.72 | 4,710,109 |
20 Feb 2024 | 5.42 | 5.53 | 5.29 | 5.51 | 5.51 | 3,153,065 |
19 Feb 2024 | 5.26 | 5.56 | 5.25 | 5.41 | 5.41 | 4,954,678 |
08 Feb 2024 | 4.68 | 5.25 | 4.52 | 5.16 | 5.16 | 6,913,231 |
07 Feb 2024 | 4.98 | 5.03 | 4.61 | 4.75 | 4.75 | 5,943,998 |
06 Feb 2024 | 4.88 | 5.20 | 4.50 | 5.00 | 5.00 | 6,186,857 |
05 Feb 2024 | 5.58 | 5.73 | 4.90 | 4.99 | 4.99 | 5,982,300 |
02 Feb 2024 | 6.08 | 6.24 | 5.50 | 5.75 | 5.75 | 4,035,160 |
01 Feb 2024 | 6.19 | 6.24 | 5.91 | 6.09 | 6.09 | 3,461,700 |
31 Jan 2024 | 6.69 | 6.72 | 6.21 | 6.25 | 6.25 | 3,581,450 |
30 Jan 2024 | 6.90 | 7.00 | 6.71 | 6.72 | 6.72 | 2,741,850 |
29 Jan 2024 | 7.30 | 7.31 | 6.90 | 6.96 | 6.96 | 2,859,550 |
26 Jan 2024 | 7.21 | 7.36 | 7.20 | 7.26 | 7.26 | 2,528,550 |
25 Jan 2024 | 6.90 | 7.21 | 6.89 | 7.20 | 7.20 | 3,366,000 |
24 Jan 2024 | 6.78 | 6.92 | 6.62 | 6.90 | 6.90 | 3,544,010 |
23 Jan 2024 | 6.88 | 7.00 | 6.62 | 6.74 | 6.74 | 3,586,065 |
22 Jan 2024 | 7.51 | 7.55 | 6.90 | 6.95 | 6.95 | 3,725,650 |
19 Jan 2024 | 7.74 | 7.74 | 7.48 | 7.50 | 7.50 | 2,501,740 |
18 Jan 2024 | 7.89 | 7.91 | 7.50 | 7.68 | 7.68 | 4,473,640 |
17 Jan 2024 | 8.00 | 8.10 | 7.87 | 7.89 | 7.89 | 2,583,190 |
16 Jan 2024 | 8.18 | 8.20 | 7.90 | 8.03 | 8.03 | 4,212,800 |
15 Jan 2024 | 8.30 | 8.33 | 8.11 | 8.15 | 8.15 | 4,552,455 |
12 Jan 2024 | 8.51 | 8.52 | 8.29 | 8.31 | 8.31 | 5,664,250 |
11 Jan 2024 | 8.53 | 8.59 | 8.41 | 8.55 | 8.55 | 6,317,940 |
10 Jan 2024 | 8.50 | 8.85 | 8.19 | 8.62 | 8.62 | 10,495,680 |
09 Jan 2024 | 8.33 | 8.63 | 8.26 | 8.47 | 8.47 | 7,695,196 |
08 Jan 2024 | 8.29 | 8.36 | 8.23 | 8.33 | 8.33 | 5,657,350 |
05 Jan 2024 | 8.65 | 8.72 | 8.26 | 8.39 | 8.39 | 11,778,900 |
04 Jan 2024 | 8.44 | 9.17 | 8.36 | 8.79 | 8.79 | 14,995,748 |
03 Jan 2024 | 8.45 | 8.48 | 8.33 | 8.42 | 8.42 | 2,069,500 |
02 Jan 2024 | 8.41 | 8.49 | 8.38 | 8.45 | 8.45 | 2,026,150 |
29 Dec 2023 | 8.18 | 8.45 | 8.13 | 8.41 | 8.41 | 2,822,733 |
28 Dec 2023 | 7.94 | 8.21 | 7.80 | 8.18 | 8.18 | 2,432,400 |
27 Dec 2023 | 7.85 | 7.94 | 7.79 | 7.94 | 7.94 | 1,440,750 |
26 Dec 2023 | 8.08 | 8.08 | 7.83 | 7.84 | 7.84 | 1,849,750 |
25 Dec 2023 | 8.06 | 8.12 | 7.96 | 8.00 | 8.00 | 1,697,600 |
22 Dec 2023 | 8.36 | 8.36 | 8.08 | 8.13 | 8.13 | 2,163,600 |
21 Dec 2023 | 8.21 | 8.29 | 7.97 | 8.28 | 8.28 | 3,202,850 |
20 Dec 2023 | 8.16 | 8.36 | 8.16 | 8.23 | 8.23 | 2,502,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |