Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
04 Jul 2024 | 6.54 | 6.55 | 6.49 | 6.49 | 6.49 | 56,306,334 |
03 Jul 2024 | 6.53 | 6.59 | 6.51 | 6.53 | 6.53 | 60,267,403 |
02 Jul 2024 | 6.57 | 6.59 | 6.50 | 6.55 | 6.55 | 67,692,989 |
01 Jul 2024 | 6.51 | 6.61 | 6.51 | 6.57 | 6.57 | 75,082,910 |
28 Jun 2024 | 6.42 | 6.59 | 6.40 | 6.52 | 6.52 | 90,907,963 |
27 Jun 2024 | 6.43 | 6.50 | 6.41 | 6.42 | 6.42 | 53,007,300 |
26 Jun 2024 | 6.45 | 6.47 | 6.37 | 6.44 | 6.44 | 56,042,799 |
25 Jun 2024 | 6.42 | 6.54 | 6.41 | 6.46 | 6.46 | 63,025,538 |
24 Jun 2024 | 6.49 | 6.51 | 6.39 | 6.42 | 6.42 | 60,261,420 |
21 Jun 2024 | 6.46 | 6.52 | 6.44 | 6.51 | 6.51 | 54,959,050 |
20 Jun 2024 | 6.51 | 6.53 | 6.43 | 6.45 | 6.45 | 45,463,153 |
19 Jun 2024 | 6.52 | 6.59 | 6.50 | 6.52 | 6.52 | 53,984,068 |
18 Jun 2024 | 6.41 | 6.55 | 6.37 | 6.52 | 6.52 | 74,659,086 |
17 Jun 2024 | 6.42 | 6.52 | 6.39 | 6.41 | 6.41 | 60,010,295 |
14 Jun 2024 | 6.37 | 6.47 | 6.36 | 6.45 | 6.45 | 75,857,952 |
13 Jun 2024 | 6.45 | 6.48 | 6.37 | 6.39 | 6.39 | 67,122,938 |
12 Jun 2024 | 6.42 | 6.47 | 6.31 | 6.46 | 6.46 | 109,439,652 |
11 Jun 2024 | 6.67 | 6.67 | 6.42 | 6.43 | 6.43 | 116,928,340 |
07 Jun 2024 | 6.68 | 6.76 | 6.60 | 6.68 | 6.68 | 90,422,955 |
06 Jun 2024 | 6.63 | 6.71 | 6.63 | 6.68 | 6.68 | 87,055,960 |
05 Jun 2024 | 6.67 | 6.71 | 6.60 | 6.63 | 6.63 | 80,721,106 |
04 Jun 2024 | 6.60 | 6.68 | 6.57 | 6.67 | 6.67 | 78,030,976 |
03 Jun 2024 | 6.57 | 6.63 | 6.49 | 6.61 | 6.61 | 80,183,159 |
31 May 2024 | 6.61 | 6.65 | 6.58 | 6.58 | 6.58 | 50,341,647 |
30 May 2024 | 6.66 | 6.71 | 6.59 | 6.61 | 6.61 | 67,948,506 |
29 May 2024 | 6.72 | 6.77 | 6.67 | 6.68 | 6.68 | 64,677,757 |
28 May 2024 | 6.80 | 6.82 | 6.71 | 6.72 | 6.72 | 59,385,675 |
27 May 2024 | 6.72 | 6.80 | 6.70 | 6.80 | 6.80 | 63,302,651 |
24 May 2024 | 6.79 | 6.84 | 6.71 | 6.71 | 6.71 | 78,158,570 |
23 May 2024 | 6.88 | 6.89 | 6.76 | 6.82 | 6.82 | 92,615,706 |
22 May 2024 | 6.81 | 6.95 | 6.78 | 6.90 | 6.90 | 120,205,223 |
21 May 2024 | 6.82 | 6.89 | 6.78 | 6.81 | 6.81 | 80,845,101 |
20 May 2024 | 6.87 | 6.93 | 6.76 | 6.85 | 6.85 | 119,528,756 |
17 May 2024 | 6.75 | 6.84 | 6.69 | 6.84 | 6.84 | 93,434,001 |
16 May 2024 | 6.65 | 6.78 | 6.64 | 6.73 | 6.73 | 108,707,272 |
15 May 2024 | 6.77 | 6.78 | 6.65 | 6.65 | 6.65 | 85,626,127 |
14 May 2024 | 6.81 | 6.83 | 6.73 | 6.76 | 6.76 | 87,601,354 |
13 May 2024 | 6.67 | 6.86 | 6.62 | 6.81 | 6.81 | 162,452,847 |
10 May 2024 | 6.61 | 6.70 | 6.58 | 6.70 | 6.70 | 140,829,035 |
09 May 2024 | 6.52 | 6.65 | 6.52 | 6.61 | 6.61 | 90,365,292 |
08 May 2024 | 6.60 | 6.60 | 6.52 | 6.54 | 6.54 | 77,749,307 |
07 May 2024 | 6.60 | 6.69 | 6.58 | 6.61 | 6.61 | 101,796,703 |
06 May 2024 | 6.59 | 6.65 | 6.55 | 6.63 | 6.63 | 166,133,984 |
30 Apr 2024 | 6.80 | 6.81 | 6.50 | 6.57 | 6.57 | 266,810,159 |
29 Apr 2024 | 6.95 | 6.96 | 6.80 | 6.85 | 6.85 | 152,059,844 |
26 Apr 2024 | 6.91 | 6.99 | 6.84 | 6.98 | 6.98 | 104,057,354 |
25 Apr 2024 | 6.91 | 6.96 | 6.85 | 6.94 | 6.94 | 61,822,901 |
24 Apr 2024 | 6.88 | 6.93 | 6.84 | 6.91 | 6.91 | 72,456,052 |
23 Apr 2024 | 7.11 | 7.15 | 6.83 | 6.88 | 6.88 | 147,735,045 |
22 Apr 2024 | 7.20 | 7.29 | 7.08 | 7.10 | 7.10 | 97,524,414 |
19 Apr 2024 | 7.22 | 7.33 | 7.19 | 7.23 | 7.23 | 110,368,509 |
18 Apr 2024 | 7.23 | 7.34 | 7.20 | 7.22 | 7.22 | 143,480,031 |
17 Apr 2024 | 7.15 | 7.28 | 7.05 | 7.28 | 7.28 | 159,321,155 |
16 Apr 2024 | 7.27 | 7.37 | 7.10 | 7.16 | 7.16 | 194,961,451 |
15 Apr 2024 | 6.81 | 7.38 | 6.81 | 7.34 | 7.34 | 272,797,910 |
12 Apr 2024 | 6.92 | 6.93 | 6.78 | 6.80 | 6.80 | 79,911,419 |
11 Apr 2024 | 6.82 | 6.99 | 6.74 | 6.90 | 6.90 | 91,680,632 |
10 Apr 2024 | 6.90 | 7.01 | 6.79 | 6.85 | 6.85 | 82,874,770 |
09 Apr 2024 | 7.09 | 7.13 | 6.86 | 6.91 | 6.91 | 129,387,853 |
08 Apr 2024 | 7.03 | 7.21 | 6.98 | 7.08 | 7.08 | 133,185,118 |
03 Apr 2024 | 7.10 | 7.15 | 7.03 | 7.10 | 7.10 | 92,412,731 |
02 Apr 2024 | 7.18 | 7.21 | 7.07 | 7.10 | 7.10 | 91,761,136 |
01 Apr 2024 | 7.04 | 7.23 | 7.03 | 7.19 | 7.19 | 153,300,099 |
29 Mar 2024 | 6.81 | 6.98 | 6.78 | 7.01 | 7.01 | 95,725,563 |
28 Mar 2024 | 6.78 | 6.88 | 6.74 | 6.81 | 6.81 | 108,451,973 |
27 Mar 2024 | 6.86 | 6.99 | 6.83 | 6.83 | 6.83 | 100,767,822 |
26 Mar 2024 | 6.82 | 6.91 | 6.74 | 6.90 | 6.90 | 113,409,537 |
25 Mar 2024 | 6.70 | 6.91 | 6.68 | 6.81 | 6.81 | 115,522,098 |
22 Mar 2024 | 6.86 | 6.87 | 6.68 | 6.73 | 6.73 | 115,157,038 |
21 Mar 2024 | 6.89 | 6.92 | 6.82 | 6.87 | 6.87 | 106,426,375 |
20 Mar 2024 | 6.75 | 6.92 | 6.71 | 6.88 | 6.88 | 142,766,652 |
19 Mar 2024 | 6.82 | 7.04 | 6.75 | 6.77 | 6.77 | 164,890,234 |
18 Mar 2024 | 6.56 | 6.96 | 6.55 | 6.85 | 6.85 | 275,969,668 |
15 Mar 2024 | 6.53 | 6.62 | 6.40 | 6.54 | 6.54 | 141,585,264 |
14 Mar 2024 | 6.35 | 6.75 | 6.33 | 6.57 | 6.57 | 272,925,490 |
13 Mar 2024 | 6.39 | 6.40 | 6.28 | 6.35 | 6.35 | 97,651,760 |
12 Mar 2024 | 6.50 | 6.52 | 6.38 | 6.41 | 6.41 | 126,502,893 |
11 Mar 2024 | 6.53 | 6.64 | 6.43 | 6.52 | 6.52 | 118,259,259 |
08 Mar 2024 | 6.44 | 6.52 | 6.38 | 6.50 | 6.50 | 96,985,461 |
07 Mar 2024 | 6.39 | 6.61 | 6.39 | 6.45 | 6.45 | 144,894,858 |
06 Mar 2024 | 6.51 | 6.53 | 6.38 | 6.42 | 6.42 | 124,645,264 |
05 Mar 2024 | 6.24 | 6.49 | 6.23 | 6.49 | 6.49 | 198,981,647 |
04 Mar 2024 | 6.33 | 6.34 | 6.24 | 6.26 | 6.26 | 95,531,708 |
01 Mar 2024 | 6.35 | 6.40 | 6.30 | 6.34 | 6.34 | 96,691,980 |
29 Feb 2024 | 6.28 | 6.35 | 6.25 | 6.35 | 6.35 | 108,635,060 |
28 Feb 2024 | 6.28 | 6.43 | 6.26 | 6.32 | 6.32 | 162,146,220 |
27 Feb 2024 | 6.24 | 6.29 | 6.22 | 6.29 | 6.29 | 101,998,117 |
26 Feb 2024 | 6.40 | 6.43 | 6.26 | 6.27 | 6.27 | 136,898,796 |
23 Feb 2024 | 6.45 | 6.47 | 6.36 | 6.43 | 6.43 | 122,709,133 |
22 Feb 2024 | 6.41 | 6.49 | 6.37 | 6.47 | 6.47 | 114,602,254 |
21 Feb 2024 | 6.33 | 6.59 | 6.29 | 6.46 | 6.46 | 200,274,038 |
20 Feb 2024 | 6.32 | 6.38 | 6.26 | 6.35 | 6.35 | 126,072,375 |
19 Feb 2024 | 6.35 | 6.38 | 6.22 | 6.34 | 6.34 | 175,069,651 |
08 Feb 2024 | 6.37 | 6.45 | 6.25 | 6.33 | 6.33 | 150,732,359 |
07 Feb 2024 | 6.21 | 6.35 | 6.15 | 6.34 | 6.34 | 174,317,912 |
06 Feb 2024 | 6.00 | 6.28 | 5.98 | 6.22 | 6.22 | 171,916,405 |
05 Feb 2024 | 6.15 | 6.24 | 5.98 | 6.05 | 6.05 | 181,954,582 |
02 Feb 2024 | 6.15 | 6.35 | 5.99 | 6.21 | 6.21 | 191,084,172 |
01 Feb 2024 | 6.22 | 6.27 | 6.12 | 6.15 | 6.15 | 185,347,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |