Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.15 | 6.17 | 6.10 | 6.15 | 6.15 | 9,261,089 |
09 May 2024 | 6.07 | 6.15 | 6.07 | 6.13 | 6.13 | 7,252,610 |
08 May 2024 | 6.14 | 6.18 | 6.06 | 6.07 | 6.07 | 9,088,400 |
07 May 2024 | 6.15 | 6.20 | 6.12 | 6.17 | 6.17 | 11,090,518 |
06 May 2024 | 6.14 | 6.21 | 6.13 | 6.18 | 6.18 | 19,149,243 |
30 Apr 2024 | 6.10 | 6.15 | 6.05 | 6.09 | 6.09 | 15,381,220 |
29 Apr 2024 | 5.93 | 6.12 | 5.91 | 6.07 | 6.07 | 18,272,254 |
26 Apr 2024 | 5.85 | 5.92 | 5.84 | 5.92 | 5.92 | 8,368,160 |
25 Apr 2024 | 5.82 | 5.88 | 5.78 | 5.86 | 5.86 | 6,314,961 |
24 Apr 2024 | 5.80 | 5.82 | 5.78 | 5.82 | 5.82 | 5,003,660 |
23 Apr 2024 | 5.86 | 5.87 | 5.78 | 5.79 | 5.79 | 7,433,993 |
22 Apr 2024 | 5.91 | 5.96 | 5.85 | 5.86 | 5.86 | 8,522,220 |
19 Apr 2024 | 5.85 | 5.92 | 5.84 | 5.92 | 5.92 | 10,866,751 |
18 Apr 2024 | 5.87 | 5.90 | 5.84 | 5.87 | 5.87 | 10,071,699 |
17 Apr 2024 | 5.67 | 5.87 | 5.67 | 5.86 | 5.86 | 14,046,894 |
16 Apr 2024 | 5.81 | 5.83 | 5.65 | 5.66 | 5.66 | 13,099,214 |
15 Apr 2024 | 5.83 | 5.89 | 5.63 | 5.80 | 5.80 | 12,730,120 |
12 Apr 2024 | 5.92 | 5.92 | 5.80 | 5.82 | 5.82 | 9,705,270 |
11 Apr 2024 | 5.83 | 5.95 | 5.82 | 5.91 | 5.91 | 10,172,580 |
10 Apr 2024 | 5.98 | 5.98 | 5.82 | 5.87 | 5.87 | 13,119,870 |
09 Apr 2024 | 5.99 | 6.01 | 5.95 | 5.97 | 5.97 | 8,836,252 |
08 Apr 2024 | 6.05 | 6.06 | 5.97 | 5.98 | 5.98 | 11,424,164 |
03 Apr 2024 | 6.05 | 6.08 | 6.03 | 6.06 | 6.06 | 8,212,273 |
02 Apr 2024 | 6.04 | 6.08 | 6.02 | 6.05 | 6.05 | 10,582,167 |
01 Apr 2024 | 5.99 | 6.05 | 5.98 | 6.04 | 6.04 | 13,479,528 |
29 Mar 2024 | 5.93 | 5.98 | 5.92 | 5.99 | 5.99 | 5,519,431 |
28 Mar 2024 | 5.93 | 5.96 | 5.88 | 5.95 | 5.95 | 10,271,922 |
27 Mar 2024 | 5.98 | 6.02 | 5.90 | 5.90 | 5.90 | 10,731,636 |
26 Mar 2024 | 6.05 | 6.05 | 5.94 | 5.99 | 5.99 | 13,933,402 |
25 Mar 2024 | 6.01 | 6.13 | 6.00 | 6.03 | 6.03 | 15,445,707 |
22 Mar 2024 | 6.09 | 6.10 | 6.00 | 6.02 | 6.02 | 11,718,463 |
21 Mar 2024 | 6.08 | 6.12 | 6.07 | 6.10 | 6.10 | 10,941,282 |
20 Mar 2024 | 6.06 | 6.09 | 6.05 | 6.09 | 6.09 | 7,244,861 |
19 Mar 2024 | 6.11 | 6.12 | 6.06 | 6.07 | 6.07 | 11,150,165 |
18 Mar 2024 | 6.08 | 6.13 | 6.07 | 6.13 | 6.13 | 12,236,405 |
15 Mar 2024 | 6.03 | 6.08 | 6.02 | 6.08 | 6.08 | 10,204,624 |
14 Mar 2024 | 6.03 | 6.08 | 6.01 | 6.04 | 6.04 | 11,606,080 |
13 Mar 2024 | 6.12 | 6.13 | 6.02 | 6.04 | 6.04 | 14,768,944 |
12 Mar 2024 | 6.05 | 6.12 | 6.01 | 6.12 | 6.12 | 18,588,354 |
11 Mar 2024 | 6.02 | 6.05 | 6.00 | 6.04 | 6.04 | 12,055,874 |
08 Mar 2024 | 6.04 | 6.06 | 5.96 | 6.02 | 6.02 | 13,405,887 |
07 Mar 2024 | 6.08 | 6.13 | 6.04 | 6.05 | 6.05 | 21,801,316 |
06 Mar 2024 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | 13,747,153 |
05 Mar 2024 | 6.11 | 6.14 | 6.08 | 6.12 | 6.12 | 17,078,618 |
04 Mar 2024 | 6.17 | 6.18 | 6.05 | 6.09 | 6.09 | 17,936,900 |
01 Mar 2024 | 6.14 | 6.25 | 6.13 | 6.18 | 6.18 | 20,588,871 |
29 Feb 2024 | 6.08 | 6.15 | 6.04 | 6.14 | 6.14 | 26,113,766 |
28 Feb 2024 | 6.17 | 6.29 | 6.07 | 6.08 | 6.08 | 36,776,331 |
27 Feb 2024 | 6.08 | 6.13 | 6.04 | 6.13 | 6.13 | 20,868,938 |
26 Feb 2024 | 6.13 | 6.23 | 6.07 | 6.08 | 6.08 | 23,607,361 |
23 Feb 2024 | 6.14 | 6.18 | 6.05 | 6.14 | 6.14 | 26,176,795 |
22 Feb 2024 | 6.10 | 6.22 | 6.07 | 6.14 | 6.14 | 23,954,681 |
21 Feb 2024 | 6.06 | 6.35 | 6.02 | 6.12 | 6.12 | 37,969,842 |
20 Feb 2024 | 5.97 | 6.15 | 5.89 | 6.10 | 6.10 | 37,591,521 |
19 Feb 2024 | 6.00 | 6.05 | 5.86 | 5.96 | 5.96 | 33,323,696 |
08 Feb 2024 | 5.70 | 6.09 | 5.69 | 5.94 | 5.94 | 38,890,567 |
07 Feb 2024 | 5.61 | 5.76 | 5.51 | 5.62 | 5.62 | 39,808,104 |
06 Feb 2024 | 5.29 | 5.76 | 5.21 | 5.59 | 5.59 | 50,550,149 |
05 Feb 2024 | 6.11 | 6.14 | 5.52 | 5.52 | 5.52 | 66,790,682 |
02 Feb 2024 | 6.55 | 6.77 | 6.10 | 6.13 | 6.13 | 87,284,188 |
01 Feb 2024 | 6.80 | 7.25 | 6.47 | 6.68 | 6.68 | 90,621,300 |
31 Jan 2024 | 7.24 | 7.35 | 6.75 | 6.95 | 6.95 | 141,440,185 |
30 Jan 2024 | 6.52 | 7.50 | 6.52 | 7.50 | 7.50 | 107,559,147 |
29 Jan 2024 | 7.24 | 7.49 | 6.82 | 6.82 | 6.82 | 112,929,211 |
26 Jan 2024 | 7.35 | 7.67 | 6.98 | 7.18 | 7.18 | 138,090,873 |
25 Jan 2024 | 6.29 | 6.97 | 6.21 | 6.97 | 6.97 | 67,005,171 |
24 Jan 2024 | 6.05 | 6.43 | 6.05 | 6.34 | 6.34 | 42,410,123 |
23 Jan 2024 | 5.88 | 6.04 | 5.66 | 5.98 | 5.98 | 22,357,536 |
22 Jan 2024 | 5.96 | 6.06 | 5.69 | 5.74 | 5.74 | 13,281,494 |
19 Jan 2024 | 5.99 | 6.06 | 5.95 | 5.98 | 5.98 | 7,575,054 |
18 Jan 2024 | 6.15 | 6.16 | 5.86 | 5.98 | 5.98 | 16,695,040 |
17 Jan 2024 | 6.23 | 6.28 | 6.16 | 6.17 | 6.17 | 6,551,480 |
16 Jan 2024 | 6.27 | 6.33 | 6.20 | 6.26 | 6.26 | 6,614,120 |
15 Jan 2024 | 6.26 | 6.33 | 6.21 | 6.29 | 6.29 | 6,741,476 |
12 Jan 2024 | 6.25 | 6.35 | 6.24 | 6.29 | 6.29 | 6,514,972 |
11 Jan 2024 | 6.21 | 6.29 | 6.21 | 6.26 | 6.26 | 6,725,055 |
10 Jan 2024 | 6.27 | 6.31 | 6.18 | 6.21 | 6.21 | 6,586,460 |
09 Jan 2024 | 6.24 | 6.31 | 6.22 | 6.27 | 6.27 | 6,341,840 |
08 Jan 2024 | 6.34 | 6.38 | 6.23 | 6.25 | 6.25 | 6,692,845 |
05 Jan 2024 | 6.37 | 6.43 | 6.33 | 6.35 | 6.35 | 7,009,144 |
04 Jan 2024 | 6.34 | 6.38 | 6.33 | 6.36 | 6.36 | 6,966,909 |
03 Jan 2024 | 6.34 | 6.39 | 6.31 | 6.35 | 6.35 | 9,272,476 |
02 Jan 2024 | 6.32 | 6.36 | 6.28 | 6.33 | 6.33 | 6,589,476 |
29 Dec 2023 | 6.29 | 6.34 | 6.26 | 6.30 | 6.30 | 5,960,847 |
28 Dec 2023 | 6.20 | 6.32 | 6.16 | 6.30 | 6.30 | 10,273,000 |
27 Dec 2023 | 6.15 | 6.21 | 6.09 | 6.20 | 6.20 | 6,316,136 |
26 Dec 2023 | 6.22 | 6.24 | 6.12 | 6.13 | 6.13 | 5,109,960 |
25 Dec 2023 | 6.22 | 6.24 | 6.15 | 6.21 | 6.21 | 6,825,700 |
22 Dec 2023 | 6.21 | 6.30 | 6.16 | 6.22 | 6.22 | 7,506,360 |
21 Dec 2023 | 6.18 | 6.27 | 6.14 | 6.23 | 6.23 | 7,850,100 |
20 Dec 2023 | 6.29 | 6.32 | 6.20 | 6.22 | 6.22 | 6,200,950 |
19 Dec 2023 | 6.34 | 6.39 | 6.25 | 6.30 | 6.30 | 8,703,486 |
18 Dec 2023 | 6.45 | 6.50 | 6.36 | 6.38 | 6.38 | 9,011,600 |
15 Dec 2023 | 6.51 | 6.54 | 6.45 | 6.46 | 6.46 | 10,616,772 |
14 Dec 2023 | 6.41 | 6.54 | 6.41 | 6.48 | 6.48 | 14,692,176 |
13 Dec 2023 | 6.43 | 6.52 | 6.38 | 6.40 | 6.40 | 14,983,978 |
12 Dec 2023 | 6.29 | 6.43 | 6.25 | 6.43 | 6.43 | 27,004,493 |
11 Dec 2023 | 6.55 | 6.57 | 6.18 | 6.29 | 6.29 | 40,822,658 |
08 Dec 2023 | 6.49 | 6.61 | 6.40 | 6.61 | 6.61 | 22,488,934 |
07 Dec 2023 | 6.44 | 6.49 | 6.39 | 6.48 | 6.48 | 10,257,186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |