Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.270 | 6.290 | 6.180 | 6.240 | 6.240 | 16,148,940 |
20 May 2024 | 6.220 | 6.330 | 6.170 | 6.270 | 6.270 | 19,345,194 |
17 May 2024 | 6.230 | 6.250 | 6.170 | 6.220 | 6.220 | 29,566,141 |
16 May 2024 | 6.000 | 6.250 | 6.000 | 6.230 | 6.230 | 39,461,797 |
14 May 2024 | 6.080 | 6.080 | 5.970 | 5.990 | 5.990 | 24,890,816 |
13 May 2024 | 6.010 | 6.100 | 5.980 | 6.070 | 6.070 | 30,861,927 |
10 May 2024 | 5.750 | 6.050 | 5.740 | 6.010 | 6.010 | 54,762,795 |
09 May 2024 | 5.700 | 5.750 | 5.660 | 5.740 | 5.740 | 20,852,259 |
08 May 2024 | 5.680 | 5.770 | 5.650 | 5.710 | 5.710 | 31,272,702 |
07 May 2024 | 5.620 | 5.670 | 5.610 | 5.650 | 5.650 | 18,908,042 |
06 May 2024 | 5.650 | 5.680 | 5.600 | 5.620 | 5.620 | 25,516,152 |
03 May 2024 | 5.530 | 5.640 | 5.530 | 5.580 | 5.580 | 12,729,796 |
02 May 2024 | 5.660 | 5.670 | 5.500 | 5.530 | 5.530 | 14,073,028 |
30 Apr 2024 | 5.580 | 5.710 | 5.500 | 5.660 | 5.660 | 51,312,285 |
29 Apr 2024 | 5.420 | 5.590 | 5.380 | 5.580 | 5.580 | 38,533,556 |
26 Apr 2024 | 5.450 | 5.490 | 5.360 | 5.390 | 5.390 | 28,115,869 |
25 Apr 2024 | 5.410 | 5.510 | 5.400 | 5.440 | 5.440 | 26,960,892 |
24 Apr 2024 | 5.380 | 5.460 | 5.380 | 5.430 | 5.430 | 28,398,210 |
23 Apr 2024 | 5.340 | 5.440 | 5.340 | 5.380 | 5.380 | 25,552,621 |
22 Apr 2024 | 5.300 | 5.470 | 5.300 | 5.360 | 5.360 | 25,125,968 |
19 Apr 2024 | 5.340 | 5.350 | 5.280 | 5.330 | 5.330 | 18,382,196 |
18 Apr 2024 | 5.180 | 5.350 | 5.180 | 5.340 | 5.340 | 31,855,249 |
17 Apr 2024 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 10,403,869 |
16 Apr 2024 | 5.190 | 5.240 | 5.150 | 5.160 | 5.160 | 24,266,270 |
15 Apr 2024 | 5.180 | 5.230 | 5.150 | 5.200 | 5.200 | 12,073,020 |
12 Apr 2024 | 5.230 | 5.290 | 5.160 | 5.180 | 5.180 | 25,353,347 |
11 Apr 2024 | 5.290 | 5.300 | 5.170 | 5.250 | 5.250 | 25,267,694 |
10 Apr 2024 | 5.250 | 5.320 | 5.230 | 5.290 | 5.290 | 15,034,363 |
09 Apr 2024 | 5.310 | 5.320 | 5.210 | 5.220 | 5.220 | 16,189,231 |
08 Apr 2024 | 5.120 | 5.320 | 5.110 | 5.280 | 5.280 | 27,324,532 |
05 Apr 2024 | 5.270 | 5.290 | 5.030 | 5.110 | 5.110 | 14,707,880 |
03 Apr 2024 | 5.200 | 5.270 | 5.180 | 5.250 | 5.250 | 27,959,815 |
02 Apr 2024 | 5.200 | 5.280 | 5.180 | 5.220 | 5.220 | 33,697,771 |
28 Mar 2024 | 5.290 | 5.300 | 5.020 | 5.140 | 5.140 | 42,754,272 |
27 Mar 2024 | 5.290 | 5.370 | 5.240 | 5.280 | 5.280 | 24,591,856 |
26 Mar 2024 | 5.230 | 5.360 | 5.210 | 5.320 | 5.320 | 27,265,690 |
25 Mar 2024 | 5.250 | 5.280 | 5.190 | 5.210 | 5.210 | 12,274,477 |
22 Mar 2024 | 5.270 | 5.280 | 5.180 | 5.250 | 5.250 | 9,741,032 |
21 Mar 2024 | 5.140 | 5.300 | 5.140 | 5.270 | 5.270 | 22,551,397 |
20 Mar 2024 | 5.100 | 5.200 | 5.080 | 5.160 | 5.160 | 12,813,939 |
19 Mar 2024 | 5.180 | 5.180 | 5.100 | 5.110 | 5.110 | 22,594,594 |
18 Mar 2024 | 5.180 | 5.220 | 5.160 | 5.190 | 5.190 | 17,401,906 |
15 Mar 2024 | 5.180 | 5.210 | 5.140 | 5.170 | 5.170 | 35,938,664 |
14 Mar 2024 | 5.230 | 5.260 | 5.170 | 5.230 | 5.230 | 19,673,859 |
13 Mar 2024 | 5.200 | 5.290 | 5.190 | 5.230 | 5.230 | 25,054,839 |
12 Mar 2024 | 5.280 | 5.300 | 5.210 | 5.280 | 5.280 | 21,566,985 |
11 Mar 2024 | 5.200 | 5.280 | 5.190 | 5.250 | 5.250 | 18,627,084 |
08 Mar 2024 | 5.250 | 5.260 | 5.180 | 5.220 | 5.220 | 28,788,132 |
07 Mar 2024 | 5.210 | 5.280 | 5.180 | 5.200 | 5.200 | 15,530,666 |
06 Mar 2024 | 5.130 | 5.250 | 5.100 | 5.210 | 5.210 | 17,336,291 |
05 Mar 2024 | 5.170 | 5.220 | 5.100 | 5.130 | 5.130 | 19,795,549 |
04 Mar 2024 | 5.180 | 5.200 | 5.120 | 5.170 | 5.170 | 13,658,664 |
01 Mar 2024 | 5.120 | 5.220 | 5.060 | 5.180 | 5.180 | 17,240,059 |
29 Feb 2024 | 5.110 | 5.200 | 5.110 | 5.140 | 5.140 | 29,062,749 |
28 Feb 2024 | 5.170 | 5.200 | 5.100 | 5.150 | 5.150 | 14,508,598 |
27 Feb 2024 | 5.160 | 5.200 | 5.120 | 5.180 | 5.180 | 14,079,815 |
26 Feb 2024 | 5.210 | 5.250 | 5.130 | 5.170 | 5.170 | 21,278,472 |
23 Feb 2024 | 5.210 | 5.320 | 5.210 | 5.230 | 5.230 | 21,091,104 |
22 Feb 2024 | 5.120 | 5.230 | 5.100 | 5.230 | 5.230 | 29,424,177 |
21 Feb 2024 | 4.960 | 5.190 | 4.930 | 5.130 | 5.130 | 36,942,844 |
20 Feb 2024 | 4.890 | 5.030 | 4.880 | 5.010 | 5.010 | 22,158,996 |
19 Feb 2024 | 4.850 | 4.920 | 4.800 | 4.890 | 4.890 | 15,158,867 |
16 Feb 2024 | 4.850 | 4.900 | 4.820 | 4.880 | 4.880 | 13,068,668 |
15 Feb 2024 | 4.700 | 4.830 | 4.690 | 4.810 | 4.810 | 11,496,039 |
14 Feb 2024 | 4.680 | 4.760 | 4.610 | 4.740 | 4.740 | 8,423,222 |
09 Feb 2024 | 4.800 | 4.800 | 4.650 | 4.700 | 4.700 | 3,066,291 |
08 Feb 2024 | 4.850 | 4.850 | 4.750 | 4.770 | 4.770 | 15,081,096 |
07 Feb 2024 | 4.860 | 4.870 | 4.780 | 4.790 | 4.790 | 21,735,565 |
06 Feb 2024 | 4.670 | 4.850 | 4.670 | 4.840 | 4.840 | 20,546,921 |
05 Feb 2024 | 4.620 | 4.700 | 4.600 | 4.670 | 4.670 | 16,700,148 |
02 Feb 2024 | 4.650 | 4.700 | 4.620 | 4.660 | 4.660 | 22,390,976 |
01 Feb 2024 | 4.630 | 4.710 | 4.590 | 4.650 | 4.650 | 26,401,427 |
31 Jan 2024 | 4.680 | 4.710 | 4.570 | 4.620 | 4.620 | 25,991,865 |
30 Jan 2024 | 4.670 | 4.700 | 4.640 | 4.660 | 4.660 | 12,984,701 |
29 Jan 2024 | 4.650 | 4.790 | 4.650 | 4.710 | 4.710 | 23,521,001 |
26 Jan 2024 | 4.700 | 4.730 | 4.620 | 4.670 | 4.670 | 23,762,504 |
25 Jan 2024 | 4.540 | 4.700 | 4.540 | 4.680 | 4.680 | 24,194,926 |
24 Jan 2024 | 4.440 | 4.650 | 4.440 | 4.610 | 4.610 | 23,259,244 |
23 Jan 2024 | 4.330 | 4.510 | 4.330 | 4.440 | 4.440 | 28,180,933 |
22 Jan 2024 | 4.480 | 4.480 | 4.310 | 4.360 | 4.360 | 34,836,260 |
19 Jan 2024 | 4.440 | 4.500 | 4.410 | 4.460 | 4.460 | 13,405,085 |
18 Jan 2024 | 4.460 | 4.520 | 4.430 | 4.450 | 4.450 | 37,348,860 |
17 Jan 2024 | 4.640 | 4.640 | 4.420 | 4.450 | 4.450 | 41,443,521 |
16 Jan 2024 | 4.730 | 4.760 | 4.650 | 4.650 | 4.650 | 14,871,560 |
15 Jan 2024 | 4.740 | 4.760 | 4.700 | 4.730 | 4.730 | 2,525,835 |
12 Jan 2024 | 4.730 | 4.780 | 4.700 | 4.740 | 4.740 | 9,133,818 |
11 Jan 2024 | 4.750 | 4.800 | 4.710 | 4.730 | 4.730 | 6,494,589 |
10 Jan 2024 | 4.760 | 4.810 | 4.740 | 4.750 | 4.750 | 7,710,409 |
09 Jan 2024 | 4.730 | 4.840 | 4.700 | 4.790 | 4.790 | 16,998,398 |
08 Jan 2024 | 4.820 | 4.840 | 4.720 | 4.740 | 4.740 | 9,816,836 |
05 Jan 2024 | 4.810 | 4.880 | 4.740 | 4.820 | 4.820 | 15,424,628 |
04 Jan 2024 | 4.810 | 4.860 | 4.790 | 4.840 | 4.840 | 11,792,917 |
03 Jan 2024 | 4.850 | 4.850 | 4.790 | 4.810 | 4.810 | 8,377,999 |
02 Jan 2024 | 4.880 | 4.880 | 4.790 | 4.810 | 4.810 | 5,454,366 |
29 Dec 2023 | 4.850 | 4.880 | 4.800 | 4.870 | 4.870 | 8,874,062 |
28 Dec 2023 | 4.790 | 4.860 | 4.780 | 4.850 | 4.850 | 11,975,121 |
27 Dec 2023 | 4.700 | 4.820 | 4.700 | 4.810 | 4.810 | 14,605,415 |
22 Dec 2023 | 4.750 | 4.750 | 4.700 | 4.720 | 4.720 | 10,790,956 |
21 Dec 2023 | 4.680 | 4.740 | 4.640 | 4.710 | 4.710 | 11,071,583 |
20 Dec 2023 | 4.660 | 4.700 | 4.620 | 4.620 | 4.620 | 10,566,596 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |