Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.0382 | 3.1327 | 3.0084 | 3.0495 | 3.0495 | 9,419,963 |
20 May 2024 | 2.9359 | 2.9456 | 2.7916 | 2.8100 | 2.8100 | 4,832,329 |
19 May 2024 | 3.0075 | 3.0388 | 2.9166 | 2.9359 | 2.9359 | 5,136,649 |
18 May 2024 | 3.0318 | 3.0648 | 2.9630 | 3.0074 | 3.0074 | 6,465,332 |
17 May 2024 | 3.0521 | 3.1902 | 2.9574 | 3.0318 | 3.0318 | 9,099,885 |
16 May 2024 | 2.7161 | 3.0725 | 2.6597 | 3.0520 | 3.0520 | 9,436,022 |
15 May 2024 | 2.7880 | 2.8571 | 2.6781 | 2.7161 | 2.7161 | 6,427,266 |
14 May 2024 | 3.0873 | 3.1570 | 2.7521 | 2.7880 | 2.7880 | 14,703,509 |
13 May 2024 | 3.1420 | 3.2021 | 3.0240 | 3.0873 | 3.0873 | 7,663,106 |
12 May 2024 | 3.0497 | 3.1775 | 3.0428 | 3.1420 | 3.1420 | 7,030,975 |
11 May 2024 | 3.0378 | 3.2258 | 2.9904 | 3.0497 | 3.0497 | 12,714,930 |
10 May 2024 | 2.7354 | 3.1785 | 2.7335 | 3.0378 | 3.0378 | 19,000,748 |
09 May 2024 | 2.8851 | 3.0161 | 2.6611 | 2.7354 | 2.7354 | 15,989,160 |
08 May 2024 | 2.7778 | 3.0023 | 2.7698 | 2.8851 | 2.8851 | 18,863,925 |
07 May 2024 | 2.6281 | 3.0011 | 2.6089 | 2.7778 | 2.7778 | 32,347,658 |
06 May 2024 | 2.4557 | 2.6712 | 2.4016 | 2.6281 | 2.6281 | 9,846,187 |
05 May 2024 | 2.4516 | 2.5061 | 2.4254 | 2.4557 | 2.4557 | 5,143,461 |
04 May 2024 | 2.3572 | 2.4883 | 2.3106 | 2.4516 | 2.4516 | 6,640,094 |
03 May 2024 | 2.3564 | 2.3851 | 2.2692 | 2.3572 | 2.3572 | 5,526,613 |
02 May 2024 | 2.3469 | 2.3626 | 2.1817 | 2.3564 | 2.3564 | 7,809,568 |
01 May 2024 | 2.5481 | 2.5832 | 2.2398 | 2.3469 | 2.3469 | 7,252,569 |
30 Apr 2024 | 2.5714 | 2.5936 | 2.4923 | 2.5481 | 2.5481 | 6,077,717 |
29 Apr 2024 | 2.6087 | 2.7573 | 2.5514 | 2.5716 | 2.5716 | 5,405,334 |
28 Apr 2024 | 2.5642 | 2.6291 | 2.4532 | 2.6087 | 2.6087 | 5,852,750 |
27 Apr 2024 | 2.6808 | 2.6896 | 2.5369 | 2.5642 | 2.5642 | 5,567,049 |
26 Apr 2024 | 2.6339 | 2.7534 | 2.5439 | 2.6808 | 2.6808 | 7,451,643 |
25 Apr 2024 | 2.7754 | 3.0559 | 2.5932 | 2.6338 | 2.6338 | 12,621,468 |
24 Apr 2024 | 2.8530 | 2.9040 | 2.7568 | 2.7754 | 2.7754 | 7,394,287 |
23 Apr 2024 | 2.8225 | 2.9129 | 2.8167 | 2.8530 | 2.8530 | 6,061,829 |
22 Apr 2024 | 2.7704 | 2.9137 | 2.7625 | 2.8225 | 2.8225 | 8,492,537 |
21 Apr 2024 | 2.5615 | 2.7709 | 2.5044 | 2.7704 | 2.7704 | 11,757,843 |
20 Apr 2024 | 2.3592 | 2.6979 | 2.1883 | 2.5615 | 2.5615 | 18,698,954 |
19 Apr 2024 | 2.2140 | 2.3731 | 2.1501 | 2.3592 | 2.3592 | 6,923,265 |
18 Apr 2024 | 2.2433 | 2.2866 | 2.1190 | 2.2140 | 2.2140 | 7,277,968 |
17 Apr 2024 | 2.2084 | 2.2718 | 2.1190 | 2.2433 | 2.2433 | 7,633,145 |
16 Apr 2024 | 2.3703 | 2.4492 | 2.1243 | 2.2084 | 2.2084 | 9,578,139 |
15 Apr 2024 | 2.1465 | 2.3982 | 2.0413 | 2.3703 | 2.3703 | 11,479,326 |
14 Apr 2024 | 2.5564 | 2.6001 | 1.8661 | 2.1465 | 2.1465 | 23,006,573 |
13 Apr 2024 | 3.0875 | 3.1571 | 2.2730 | 2.5564 | 2.5564 | 18,621,930 |
12 Apr 2024 | 3.2561 | 3.2712 | 3.0684 | 3.0875 | 3.0875 | 5,757,209 |
11 Apr 2024 | 3.2234 | 3.2466 | 2.9972 | 3.2561 | 3.2561 | 8,126,013 |
10 Apr 2024 | 3.3067 | 3.3959 | 3.1794 | 3.2234 | 3.2234 | 10,825,071 |
09 Apr 2024 | 3.1436 | 3.3151 | 3.0541 | 3.3067 | 3.3067 | 8,079,693 |
08 Apr 2024 | 3.1056 | 3.1803 | 3.0890 | 3.1436 | 3.1436 | 4,765,225 |
07 Apr 2024 | 3.0222 | 3.1371 | 3.0117 | 3.1056 | 3.1056 | 5,803,518 |
06 Apr 2024 | 3.0853 | 3.0854 | 2.9063 | 3.0222 | 3.0222 | 7,598,224 |
05 Apr 2024 | 3.0098 | 3.1758 | 2.9014 | 3.0853 | 3.0853 | 8,639,687 |
04 Apr 2024 | 3.0656 | 3.1320 | 2.9398 | 3.0098 | 3.0098 | 8,668,246 |
03 Apr 2024 | 3.3915 | 3.4092 | 2.9535 | 3.0656 | 3.0656 | 14,029,614 |
02 Apr 2024 | 3.6032 | 3.6580 | 3.2982 | 3.3915 | 3.3915 | 13,248,020 |
01 Apr 2024 | 3.5678 | 3.6799 | 3.5514 | 3.6032 | 3.6032 | 6,688,901 |
31 Mar 2024 | 3.7067 | 3.7436 | 3.5176 | 3.5678 | 3.5678 | 9,948,816 |
30 Mar 2024 | 3.6863 | 3.7526 | 3.5958 | 3.7067 | 3.7067 | 15,162,493 |
29 Mar 2024 | 3.4413 | 3.7992 | 3.3634 | 3.6863 | 3.6863 | 21,718,156 |
28 Mar 2024 | 3.4431 | 3.7828 | 3.3536 | 3.4413 | 3.4413 | 29,755,793 |
27 Mar 2024 | 3.5623 | 3.6580 | 3.4079 | 3.4431 | 3.4431 | 17,324,924 |
26 Mar 2024 | 3.4936 | 3.6295 | 3.4918 | 3.5619 | 3.5619 | 11,441,957 |
25 Mar 2024 | 3.3082 | 3.5145 | 3.2576 | 3.4939 | 3.4939 | 8,178,043 |
24 Mar 2024 | 3.2963 | 3.4183 | 3.2731 | 3.3082 | 3.3082 | 10,384,726 |
23 Mar 2024 | 3.5991 | 3.6860 | 3.2507 | 3.2963 | 3.2963 | 14,194,466 |
22 Mar 2024 | 3.5342 | 3.6859 | 3.4899 | 3.5990 | 3.5990 | 15,992,147 |
21 Mar 2024 | 3.2337 | 3.6011 | 3.0570 | 3.5342 | 3.5342 | 23,075,221 |
20 Mar 2024 | 3.4769 | 3.5124 | 3.0495 | 3.2336 | 3.2336 | 22,170,537 |
19 Mar 2024 | 3.8404 | 3.8744 | 3.4275 | 3.4769 | 3.4769 | 32,908,126 |
18 Mar 2024 | 3.1790 | 4.0408 | 3.0669 | 3.8417 | 3.8417 | 48,358,598 |
17 Mar 2024 | 3.6003 | 3.6595 | 3.1047 | 3.1790 | 3.1790 | 18,526,260 |
16 Mar 2024 | 3.8359 | 3.8712 | 3.3292 | 3.6003 | 3.6003 | 23,446,868 |
15 Mar 2024 | 4.0503 | 4.1069 | 3.6266 | 3.8359 | 3.8359 | 30,048,912 |
14 Mar 2024 | 4.0326 | 4.1087 | 3.8920 | 4.0503 | 4.0503 | 21,089,828 |
13 Mar 2024 | 3.8967 | 4.0337 | 3.6712 | 4.0326 | 4.0326 | 24,739,689 |
12 Mar 2024 | 3.9487 | 4.0974 | 3.8228 | 3.8967 | 3.8967 | 29,270,278 |
11 Mar 2024 | 4.2177 | 4.3625 | 3.8392 | 3.9487 | 3.9487 | 41,278,232 |
10 Mar 2024 | 3.3959 | 4.3608 | 3.3745 | 4.2177 | 4.2177 | 84,544,356 |
09 Mar 2024 | 3.5495 | 3.6037 | 3.2788 | 3.3959 | 3.3959 | 26,872,836 |
08 Mar 2024 | 3.5229 | 3.6896 | 3.5116 | 3.5493 | 3.5493 | 35,062,138 |
07 Mar 2024 | 3.0773 | 3.5988 | 2.9627 | 3.5229 | 3.5229 | 41,679,517 |
06 Mar 2024 | 3.4296 | 3.5263 | 2.8058 | 3.0774 | 3.0774 | 34,911,487 |
05 Mar 2024 | 3.5235 | 3.6029 | 3.3439 | 3.4295 | 3.4295 | 25,634,439 |
04 Mar 2024 | 3.6203 | 3.6585 | 3.3633 | 3.5240 | 3.5240 | 28,961,509 |
03 Mar 2024 | 3.7397 | 3.7926 | 3.5537 | 3.6197 | 3.6197 | 30,241,687 |
02 Mar 2024 | 3.7786 | 3.8822 | 3.7081 | 3.7400 | 3.7400 | 29,235,916 |
01 Mar 2024 | 3.7372 | 3.9492 | 3.6381 | 3.7795 | 3.7795 | 30,045,967 |
29 Feb 2024 | 3.5289 | 3.9618 | 3.3727 | 3.7388 | 3.7388 | 45,930,641 |
28 Feb 2024 | 3.5834 | 3.7391 | 3.5081 | 3.5290 | 3.5290 | 29,763,539 |
27 Feb 2024 | 3.3737 | 3.6517 | 3.3079 | 3.5834 | 3.5834 | 35,111,815 |
26 Feb 2024 | 3.4037 | 3.6144 | 2.4025 | 3.3756 | 3.3756 | 29,979,843 |
25 Feb 2024 | 3.4705 | 3.5172 | 2.4310 | 3.3986 | 3.3986 | 26,591,202 |
24 Feb 2024 | 3.7867 | 3.9173 | 3.4033 | 3.4715 | 3.4715 | 49,080,222 |
23 Feb 2024 | 3.6707 | 4.0171 | 3.4457 | 3.7868 | 3.7868 | 175,717,099 |
22 Feb 2024 | 3.6776 | 3.7589 | 3.3174 | 3.6666 | 3.6666 | 154,825,544 |
21 Feb 2024 | 3.1791 | 3.7300 | 3.0758 | 3.6773 | 3.6773 | 212,875,410 |
20 Feb 2024 | 3.0895 | 3.2505 | 3.0252 | 3.1826 | 3.1826 | 121,588,817 |
19 Feb 2024 | 2.8014 | 3.4258 | 2.7841 | 3.0899 | 3.0899 | 205,318,373 |
18 Feb 2024 | 2.4671 | 2.8572 | 2.3617 | 2.8004 | 2.8004 | 114,482,675 |
17 Feb 2024 | 2.2529 | 2.6331 | 2.2441 | 2.4675 | 2.4675 | 110,873,948 |
16 Feb 2024 | 2.1512 | 2.2983 | 2.1456 | 2.2525 | 2.2525 | 72,303,525 |
15 Feb 2024 | 2.0668 | 2.1555 | 2.0465 | 2.1511 | 2.1511 | 64,381,982 |
14 Feb 2024 | 2.1155 | 2.1291 | 2.0225 | 2.0668 | 2.0668 | 66,779,508 |
13 Feb 2024 | 2.0081 | 2.1546 | 1.9964 | 2.1156 | 2.1156 | 61,109,433 |
12 Feb 2024 | 2.0698 | 2.0962 | 2.0040 | 2.0080 | 2.0080 | 60,727,065 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |