Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.79 | 6.84 | 6.75 | 6.83 | 6.83 | 109,127,751 |
06 May 2024 | 6.92 | 6.96 | 6.77 | 6.79 | 6.79 | 169,940,517 |
30 Apr 2024 | 6.81 | 6.94 | 6.81 | 6.88 | 6.88 | 133,889,242 |
29 Apr 2024 | 6.85 | 6.88 | 6.78 | 6.80 | 6.80 | 162,088,448 |
26 Apr 2024 | 6.92 | 7.00 | 6.83 | 6.85 | 6.85 | 122,676,667 |
25 Apr 2024 | 6.92 | 6.96 | 6.84 | 6.94 | 6.94 | 79,083,596 |
24 Apr 2024 | 6.95 | 6.96 | 6.88 | 6.91 | 6.91 | 78,370,123 |
23 Apr 2024 | 6.85 | 7.00 | 6.81 | 6.92 | 6.92 | 147,682,342 |
22 Apr 2024 | 6.94 | 7.04 | 6.80 | 6.84 | 6.84 | 149,144,278 |
19 Apr 2024 | 6.81 | 6.94 | 6.81 | 6.90 | 6.90 | 114,685,913 |
18 Apr 2024 | 6.76 | 6.95 | 6.75 | 6.85 | 6.85 | 156,427,437 |
17 Apr 2024 | 6.68 | 6.78 | 6.61 | 6.76 | 6.76 | 131,352,480 |
16 Apr 2024 | 6.66 | 6.76 | 6.63 | 6.70 | 6.70 | 155,782,782 |
15 Apr 2024 | 6.54 | 6.69 | 6.54 | 6.68 | 6.68 | 129,419,472 |
12 Apr 2024 | 6.56 | 6.59 | 6.51 | 6.55 | 6.55 | 99,531,376 |
11 Apr 2024 | 6.53 | 6.60 | 6.49 | 6.57 | 6.57 | 81,690,164 |
10 Apr 2024 | 6.50 | 6.60 | 6.50 | 6.57 | 6.57 | 93,157,456 |
09 Apr 2024 | 6.56 | 6.58 | 6.49 | 6.51 | 6.51 | 95,842,700 |
08 Apr 2024 | 6.50 | 6.57 | 6.46 | 6.55 | 6.55 | 100,181,851 |
03 Apr 2024 | 6.49 | 6.55 | 6.46 | 6.51 | 6.51 | 95,953,801 |
02 Apr 2024 | 6.47 | 6.53 | 6.45 | 6.50 | 6.50 | 105,757,264 |
01 Apr 2024 | 6.35 | 6.49 | 6.33 | 6.48 | 6.48 | 132,990,991 |
29 Mar 2024 | 6.24 | 6.37 | 6.24 | 6.34 | 6.34 | 78,682,542 |
28 Mar 2024 | 6.41 | 6.41 | 6.23 | 6.25 | 6.25 | 218,772,848 |
27 Mar 2024 | 6.35 | 6.48 | 6.34 | 6.43 | 6.43 | 145,661,624 |
26 Mar 2024 | 6.31 | 6.35 | 6.27 | 6.35 | 6.35 | 108,412,471 |
25 Mar 2024 | 6.22 | 6.32 | 6.22 | 6.28 | 6.28 | 113,099,915 |
22 Mar 2024 | 6.23 | 6.25 | 6.18 | 6.24 | 6.24 | 84,688,364 |
21 Mar 2024 | 6.22 | 6.25 | 6.18 | 6.22 | 6.22 | 72,355,609 |
20 Mar 2024 | 6.12 | 6.21 | 6.10 | 6.21 | 6.21 | 95,567,787 |
19 Mar 2024 | 6.18 | 6.19 | 6.12 | 6.13 | 6.13 | 76,353,489 |
18 Mar 2024 | 6.18 | 6.22 | 6.16 | 6.18 | 6.18 | 85,269,569 |
15 Mar 2024 | 6.20 | 6.21 | 6.17 | 6.19 | 6.19 | 69,179,632 |
14 Mar 2024 | 6.19 | 6.26 | 6.18 | 6.19 | 6.19 | 75,666,858 |
13 Mar 2024 | 6.21 | 6.22 | 6.17 | 6.20 | 6.20 | 84,805,082 |
12 Mar 2024 | 6.34 | 6.34 | 6.20 | 6.22 | 6.22 | 134,566,789 |
11 Mar 2024 | 6.36 | 6.39 | 6.31 | 6.34 | 6.34 | 85,582,133 |
08 Mar 2024 | 6.36 | 6.41 | 6.33 | 6.35 | 6.35 | 65,397,525 |
07 Mar 2024 | 6.32 | 6.38 | 6.31 | 6.37 | 6.37 | 88,851,663 |
06 Mar 2024 | 6.41 | 6.46 | 6.32 | 6.32 | 6.32 | 103,096,900 |
05 Mar 2024 | 6.27 | 6.43 | 6.25 | 6.40 | 6.40 | 151,239,018 |
04 Mar 2024 | 6.31 | 6.32 | 6.23 | 6.26 | 6.26 | 118,811,702 |
01 Mar 2024 | 6.26 | 6.33 | 6.24 | 6.32 | 6.32 | 108,811,400 |
29 Feb 2024 | 6.26 | 6.30 | 6.23 | 6.27 | 6.27 | 119,263,267 |
28 Feb 2024 | 6.25 | 6.32 | 6.19 | 6.26 | 6.26 | 133,167,128 |
27 Feb 2024 | 6.27 | 6.37 | 6.26 | 6.29 | 6.29 | 94,001,924 |
26 Feb 2024 | 6.48 | 6.49 | 6.28 | 6.29 | 6.29 | 127,817,751 |
23 Feb 2024 | 6.41 | 6.53 | 6.40 | 6.49 | 6.49 | 123,867,823 |
22 Feb 2024 | 6.43 | 6.43 | 6.36 | 6.40 | 6.40 | 98,117,681 |
21 Feb 2024 | 6.32 | 6.46 | 6.31 | 6.41 | 6.41 | 156,462,510 |
20 Feb 2024 | 6.28 | 6.38 | 6.22 | 6.35 | 6.35 | 135,302,874 |
19 Feb 2024 | 6.01 | 6.25 | 6.00 | 6.25 | 6.25 | 260,113,495 |
08 Feb 2024 | 6.05 | 6.06 | 5.91 | 6.01 | 6.01 | 232,234,201 |
07 Feb 2024 | 6.19 | 6.20 | 5.93 | 6.08 | 6.08 | 316,461,064 |
06 Feb 2024 | 6.15 | 6.25 | 6.14 | 6.19 | 6.19 | 240,545,806 |
05 Feb 2024 | 6.04 | 6.17 | 6.03 | 6.15 | 6.15 | 302,324,353 |
02 Feb 2024 | 5.99 | 6.08 | 5.95 | 6.03 | 6.03 | 211,899,221 |
01 Feb 2024 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | 138,547,123 |
31 Jan 2024 | 5.98 | 6.03 | 5.94 | 6.00 | 6.00 | 144,651,806 |
30 Jan 2024 | 6.03 | 6.07 | 5.95 | 5.99 | 5.99 | 133,579,069 |
29 Jan 2024 | 5.99 | 6.09 | 5.98 | 6.04 | 6.04 | 188,849,038 |
26 Jan 2024 | 5.89 | 5.98 | 5.87 | 5.97 | 5.97 | 209,386,150 |
25 Jan 2024 | 5.87 | 5.92 | 5.84 | 5.90 | 5.90 | 179,212,006 |
24 Jan 2024 | 5.76 | 5.86 | 5.75 | 5.84 | 5.84 | 183,257,551 |
23 Jan 2024 | 5.76 | 5.78 | 5.72 | 5.75 | 5.75 | 117,464,032 |
22 Jan 2024 | 5.77 | 5.82 | 5.73 | 5.77 | 5.77 | 219,973,362 |
19 Jan 2024 | 5.76 | 5.79 | 5.68 | 5.77 | 5.77 | 147,681,383 |
18 Jan 2024 | 5.79 | 5.82 | 5.62 | 5.79 | 5.79 | 272,469,361 |
17 Jan 2024 | 5.85 | 5.89 | 5.80 | 5.80 | 5.80 | 150,074,308 |
16 Jan 2024 | 5.81 | 5.87 | 5.80 | 5.85 | 5.85 | 120,229,236 |
15 Jan 2024 | 5.82 | 5.84 | 5.78 | 5.83 | 5.83 | 91,163,069 |
12 Jan 2024 | 5.75 | 5.83 | 5.75 | 5.81 | 5.81 | 105,175,081 |
11 Jan 2024 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | 142,972,319 |
10 Jan 2024 | 5.87 | 5.93 | 5.84 | 5.84 | 5.84 | 79,009,451 |
09 Jan 2024 | 5.87 | 5.90 | 5.81 | 5.88 | 5.88 | 98,483,058 |
08 Jan 2024 | 5.90 | 5.95 | 5.85 | 5.89 | 5.89 | 107,844,154 |
05 Jan 2024 | 5.89 | 5.98 | 5.88 | 5.91 | 5.91 | 136,211,574 |
04 Jan 2024 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 126,368,459 |
03 Jan 2024 | 5.78 | 5.86 | 5.77 | 5.85 | 5.85 | 156,427,305 |
02 Jan 2024 | 5.76 | 5.82 | 5.74 | 5.78 | 5.78 | 125,277,792 |
29 Dec 2023 | 5.74 | 5.76 | 5.72 | 5.74 | 5.74 | 87,996,565 |
28 Dec 2023 | 5.81 | 5.85 | 5.73 | 5.74 | 5.74 | 175,536,374 |
27 Dec 2023 | 5.77 | 5.82 | 5.74 | 5.81 | 5.81 | 108,358,811 |
26 Dec 2023 | 5.79 | 5.81 | 5.77 | 5.78 | 5.78 | 65,004,606 |
25 Dec 2023 | 5.78 | 5.80 | 5.76 | 5.78 | 5.78 | 49,444,835 |
22 Dec 2023 | 5.78 | 5.81 | 5.77 | 5.78 | 5.78 | 75,924,161 |
21 Dec 2023 | 5.77 | 5.79 | 5.74 | 5.77 | 5.77 | 94,030,696 |
20 Dec 2023 | 5.80 | 5.83 | 5.77 | 5.78 | 5.78 | 74,959,089 |
19 Dec 2023 | 5.79 | 5.83 | 5.77 | 5.79 | 5.79 | 76,158,352 |
18 Dec 2023 | 5.73 | 5.83 | 5.70 | 5.80 | 5.80 | 113,344,566 |
15 Dec 2023 | 5.83 | 5.83 | 5.73 | 5.73 | 5.73 | 89,283,386 |
14 Dec 2023 | 5.83 | 5.84 | 5.75 | 5.82 | 5.82 | 100,564,196 |
13 Dec 2023 | 5.82 | 5.86 | 5.81 | 5.83 | 5.83 | 121,603,736 |
12 Dec 2023 | 5.71 | 5.84 | 5.69 | 5.83 | 5.83 | 152,899,370 |
11 Dec 2023 | 5.71 | 5.73 | 5.60 | 5.73 | 5.73 | 137,872,086 |
08 Dec 2023 | 5.72 | 5.75 | 5.68 | 5.71 | 5.71 | 111,534,787 |
07 Dec 2023 | 5.71 | 5.75 | 5.67 | 5.72 | 5.72 | 90,437,025 |
06 Dec 2023 | 5.78 | 5.79 | 5.62 | 5.71 | 5.71 | 122,741,632 |
05 Dec 2023 | 5.80 | 5.83 | 5.77 | 5.77 | 5.77 | 91,516,860 |
04 Dec 2023 | 5.80 | 5.83 | 5.78 | 5.80 | 5.80 | 81,520,813 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |