Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.45 | 5.47 | 5.37 | 5.39 | 5.39 | 236,419,886 |
30 Apr 2024 | 5.37 | 5.45 | 5.36 | 5.43 | 5.43 | 260,174,383 |
29 Apr 2024 | 5.39 | 5.44 | 5.34 | 5.38 | 5.38 | 349,015,064 |
26 Apr 2024 | 5.49 | 5.54 | 5.39 | 5.40 | 5.40 | 471,033,131 |
25 Apr 2024 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | 165,074,556 |
24 Apr 2024 | 5.50 | 5.52 | 5.46 | 5.47 | 5.47 | 236,025,975 |
23 Apr 2024 | 5.49 | 5.58 | 5.46 | 5.50 | 5.50 | 330,912,967 |
22 Apr 2024 | 5.57 | 5.64 | 5.47 | 5.48 | 5.48 | 327,521,249 |
19 Apr 2024 | 5.50 | 5.59 | 5.50 | 5.55 | 5.55 | 255,940,597 |
18 Apr 2024 | 5.49 | 5.63 | 5.48 | 5.52 | 5.52 | 387,972,759 |
17 Apr 2024 | 5.45 | 5.52 | 5.39 | 5.50 | 5.50 | 332,204,161 |
16 Apr 2024 | 5.42 | 5.50 | 5.38 | 5.47 | 5.47 | 400,069,253 |
15 Apr 2024 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 401,243,940 |
12 Apr 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | 248,394,369 |
11 Apr 2024 | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | 200,263,755 |
10 Apr 2024 | 5.34 | 5.39 | 5.32 | 5.34 | 5.34 | 244,947,247 |
09 Apr 2024 | 5.40 | 5.44 | 5.32 | 5.33 | 5.33 | 313,915,016 |
08 Apr 2024 | 5.33 | 5.41 | 5.31 | 5.40 | 5.40 | 307,046,883 |
03 Apr 2024 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | 218,224,133 |
02 Apr 2024 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | 314,250,134 |
01 Apr 2024 | 5.28 | 5.32 | 5.27 | 5.29 | 5.29 | 201,919,927 |
29 Mar 2024 | 5.25 | 5.33 | 5.23 | 5.28 | 5.28 | 159,204,013 |
28 Mar 2024 | 5.34 | 5.35 | 5.22 | 5.25 | 5.25 | 397,889,768 |
27 Mar 2024 | 5.32 | 5.39 | 5.30 | 5.36 | 5.36 | 290,707,855 |
26 Mar 2024 | 5.29 | 5.33 | 5.26 | 5.33 | 5.33 | 243,359,624 |
25 Mar 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.29 | 237,408,100 |
22 Mar 2024 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 265,784,434 |
21 Mar 2024 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | 205,106,253 |
20 Mar 2024 | 5.15 | 5.22 | 5.12 | 5.20 | 5.20 | 245,397,599 |
19 Mar 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | 202,804,619 |
18 Mar 2024 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | 191,173,451 |
15 Mar 2024 | 5.19 | 5.24 | 5.19 | 5.21 | 5.21 | 225,861,420 |
14 Mar 2024 | 5.16 | 5.23 | 5.14 | 5.19 | 5.19 | 241,311,421 |
13 Mar 2024 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | 300,360,721 |
12 Mar 2024 | 5.36 | 5.36 | 5.19 | 5.20 | 5.20 | 511,714,772 |
11 Mar 2024 | 5.38 | 5.39 | 5.33 | 5.37 | 5.37 | 224,302,648 |
08 Mar 2024 | 5.37 | 5.40 | 5.34 | 5.39 | 5.39 | 247,200,399 |
07 Mar 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.38 | 307,459,409 |
06 Mar 2024 | 5.45 | 5.49 | 5.35 | 5.35 | 5.35 | 352,787,155 |
05 Mar 2024 | 5.32 | 5.48 | 5.30 | 5.46 | 5.46 | 429,846,712 |
04 Mar 2024 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | 255,757,275 |
01 Mar 2024 | 5.32 | 5.35 | 5.29 | 5.34 | 5.34 | 247,751,146 |
29 Feb 2024 | 5.31 | 5.36 | 5.30 | 5.33 | 5.33 | 252,077,765 |
28 Feb 2024 | 5.30 | 5.37 | 5.23 | 5.33 | 5.33 | 380,609,395 |
27 Feb 2024 | 5.30 | 5.36 | 5.25 | 5.30 | 5.30 | 294,099,947 |
26 Feb 2024 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | 367,717,860 |
23 Feb 2024 | 5.41 | 5.52 | 5.41 | 5.48 | 5.48 | 358,318,546 |
22 Feb 2024 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | 223,127,868 |
21 Feb 2024 | 5.34 | 5.47 | 5.33 | 5.41 | 5.41 | 346,734,893 |
20 Feb 2024 | 5.27 | 5.36 | 5.23 | 5.35 | 5.35 | 305,978,096 |
19 Feb 2024 | 5.16 | 5.28 | 5.10 | 5.27 | 5.27 | 479,714,386 |
08 Feb 2024 | 5.16 | 5.17 | 5.09 | 5.16 | 5.16 | 465,369,343 |
07 Feb 2024 | 5.31 | 5.31 | 5.08 | 5.23 | 5.23 | 775,335,496 |
06 Feb 2024 | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | 564,913,691 |
05 Feb 2024 | 5.17 | 5.30 | 5.16 | 5.29 | 5.29 | 615,938,832 |
02 Feb 2024 | 5.14 | 5.20 | 5.09 | 5.17 | 5.17 | 407,597,819 |
01 Feb 2024 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | 299,371,509 |
31 Jan 2024 | 5.12 | 5.19 | 5.10 | 5.17 | 5.17 | 296,385,863 |
30 Jan 2024 | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | 291,481,662 |
29 Jan 2024 | 5.08 | 5.20 | 5.08 | 5.16 | 5.16 | 384,404,139 |
26 Jan 2024 | 5.01 | 5.11 | 4.99 | 5.09 | 5.09 | 389,936,754 |
25 Jan 2024 | 4.98 | 5.05 | 4.97 | 5.01 | 5.01 | 343,758,376 |
24 Jan 2024 | 4.90 | 4.98 | 4.88 | 4.97 | 4.97 | 334,847,464 |
23 Jan 2024 | 4.89 | 4.92 | 4.84 | 4.89 | 4.89 | 310,748,810 |
22 Jan 2024 | 4.87 | 4.94 | 4.86 | 4.89 | 4.89 | 442,063,513 |
19 Jan 2024 | 4.83 | 4.89 | 4.79 | 4.89 | 4.89 | 386,721,535 |
18 Jan 2024 | 4.83 | 4.88 | 4.72 | 4.85 | 4.85 | 523,277,295 |
17 Jan 2024 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | 276,631,705 |
16 Jan 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.89 | 248,039,913 |
15 Jan 2024 | 4.80 | 4.86 | 4.79 | 4.86 | 4.86 | 181,048,290 |
12 Jan 2024 | 4.77 | 4.83 | 4.76 | 4.81 | 4.81 | 230,066,493 |
11 Jan 2024 | 4.84 | 4.85 | 4.77 | 4.78 | 4.78 | 330,666,851 |
10 Jan 2024 | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | 234,243,492 |
09 Jan 2024 | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | 225,734,456 |
08 Jan 2024 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 325,225,728 |
05 Jan 2024 | 4.89 | 4.94 | 4.86 | 4.87 | 4.87 | 286,074,720 |
04 Jan 2024 | 4.84 | 4.90 | 4.83 | 4.89 | 4.89 | 286,567,559 |
03 Jan 2024 | 4.79 | 4.85 | 4.78 | 4.84 | 4.84 | 248,895,427 |
02 Jan 2024 | 4.78 | 4.83 | 4.77 | 4.79 | 4.79 | 207,181,111 |
29 Dec 2023 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | 180,047,763 |
28 Dec 2023 | 4.83 | 4.85 | 4.77 | 4.77 | 4.77 | 346,516,202 |
27 Dec 2023 | 4.82 | 4.84 | 4.78 | 4.83 | 4.83 | 184,318,820 |
26 Dec 2023 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 148,737,176 |
25 Dec 2023 | 4.77 | 4.81 | 4.77 | 4.80 | 4.80 | 109,480,935 |
22 Dec 2023 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | 221,855,554 |
21 Dec 2023 | 4.78 | 4.80 | 4.73 | 4.79 | 4.79 | 246,534,466 |
20 Dec 2023 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | 221,981,982 |
19 Dec 2023 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 175,394,013 |
18 Dec 2023 | 4.73 | 4.80 | 4.71 | 4.77 | 4.77 | 238,076,215 |
15 Dec 2023 | 4.77 | 4.79 | 4.73 | 4.73 | 4.73 | 195,390,487 |
14 Dec 2023 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | 152,173,810 |
13 Dec 2023 | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | 249,030,427 |
12 Dec 2023 | 4.72 | 4.80 | 4.70 | 4.79 | 4.79 | 276,903,714 |
11 Dec 2023 | 4.72 | 4.75 | 4.65 | 4.73 | 4.73 | 279,616,194 |
08 Dec 2023 | 4.74 | 4.77 | 4.72 | 4.73 | 4.73 | 198,378,401 |
07 Dec 2023 | 4.70 | 4.75 | 4.68 | 4.73 | 4.73 | 234,775,811 |
06 Dec 2023 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 295,296,499 |
05 Dec 2023 | 4.80 | 4.81 | 4.76 | 4.76 | 4.76 | 198,198,879 |
04 Dec 2023 | 4.81 | 4.83 | 4.80 | 4.80 | 4.80 | 153,186,134 |
01 Dec 2023 | 4.80 | 4.83 | 4.79 | 4.81 | 4.81 | 250,046,651 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |