Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 5.17 | 5.43 | 5.11 | 5.29 | 5.29 | 21,104,671 |
31 May 2024 | 4.97 | 5.13 | 4.88 | 5.12 | 5.12 | 37,593,076 |
30 May 2024 | 4.90 | 5.12 | 4.77 | 4.95 | 4.95 | 35,466,669 |
29 May 2024 | 5.15 | 5.43 | 4.78 | 4.85 | 4.85 | 53,944,999 |
28 May 2024 | 4.60 | 5.18 | 4.57 | 5.14 | 5.14 | 40,502,789 |
27 May 2024 | 4.80 | 5.07 | 4.47 | 4.63 | 4.63 | 47,452,826 |
24 May 2024 | 4.59 | 4.72 | 4.51 | 4.60 | 4.60 | 12,245,540 |
23 May 2024 | 4.74 | 4.81 | 4.57 | 4.63 | 4.63 | 18,797,705 |
22 May 2024 | 4.55 | 4.82 | 4.51 | 4.74 | 4.74 | 20,417,503 |
21 May 2024 | 4.60 | 4.78 | 4.47 | 4.55 | 4.55 | 29,414,304 |
20 May 2024 | 5.16 | 5.16 | 4.58 | 4.62 | 4.62 | 57,706,828 |
17 May 2024 | 5.75 | 5.75 | 5.26 | 5.32 | 5.32 | 29,711,724 |
16 May 2024 | 6.10 | 6.27 | 5.59 | 5.65 | 5.65 | 42,742,245 |
15 May 2024 | 5.90 | 6.30 | 5.65 | 6.03 | 6.03 | 61,442,683 |
14 May 2024 | 4.90 | 6.01 | 4.90 | 5.89 | 5.89 | 62,946,125 |
13 May 2024 | 4.61 | 4.91 | 4.58 | 4.90 | 4.90 | 23,277,894 |
10 May 2024 | 4.54 | 4.78 | 4.54 | 4.61 | 4.61 | 26,228,561 |
08 May 2024 | 4.57 | 4.93 | 4.47 | 4.49 | 4.49 | 36,228,183 |
07 May 2024 | 4.37 | 4.81 | 4.24 | 4.50 | 4.50 | 46,905,115 |
06 May 2024 | 4.35 | 4.49 | 4.00 | 4.34 | 4.34 | 49,084,754 |
03 May 2024 | 4.19 | 4.34 | 4.11 | 4.21 | 4.21 | 18,487,128 |
02 May 2024 | 4.03 | 4.20 | 3.99 | 4.18 | 4.18 | 14,924,538 |
30 Apr 2024 | 3.88 | 4.03 | 3.83 | 4.03 | 4.03 | 9,493,493 |
29 Apr 2024 | 3.83 | 3.92 | 3.80 | 3.86 | 3.86 | 13,575,687 |
26 Apr 2024 | 3.90 | 3.94 | 3.79 | 3.83 | 3.83 | 13,201,678 |
25 Apr 2024 | 3.96 | 4.02 | 3.67 | 3.80 | 3.80 | 24,662,576 |
24 Apr 2024 | 4.18 | 4.18 | 3.89 | 3.93 | 3.93 | 18,704,206 |
23 Apr 2024 | 4.15 | 4.23 | 4.01 | 4.17 | 4.17 | 13,294,540 |
22 Apr 2024 | 4.13 | 4.26 | 4.13 | 4.14 | 4.14 | 9,891,856 |
19 Apr 2024 | 4.01 | 4.19 | 3.99 | 4.13 | 4.13 | 10,862,509 |
18 Apr 2024 | 4.00 | 4.09 | 3.96 | 4.05 | 4.05 | 11,268,594 |
17 Apr 2024 | 4.15 | 4.21 | 4.00 | 4.01 | 4.01 | 10,632,136 |
16 Apr 2024 | 4.08 | 4.22 | 4.02 | 4.17 | 4.17 | 12,718,286 |
15 Apr 2024 | 4.20 | 4.20 | 4.07 | 4.12 | 4.12 | 11,308,246 |
12 Apr 2024 | 4.31 | 4.46 | 4.16 | 4.20 | 4.20 | 22,412,480 |
11 Apr 2024 | 4.35 | 4.43 | 4.14 | 4.18 | 4.18 | 20,864,129 |
10 Apr 2024 | 4.74 | 4.79 | 4.35 | 4.35 | 4.35 | 20,775,678 |
09 Apr 2024 | 4.70 | 4.87 | 4.60 | 4.72 | 4.72 | 21,912,879 |
08 Apr 2024 | 4.35 | 4.72 | 4.29 | 4.71 | 4.71 | 23,080,822 |
05 Apr 2024 | 4.23 | 4.45 | 4.20 | 4.33 | 4.33 | 20,150,715 |
04 Apr 2024 | 4.20 | 4.33 | 4.13 | 4.33 | 4.33 | 20,725,183 |
03 Apr 2024 | 4.10 | 4.34 | 4.08 | 4.18 | 4.18 | 27,971,701 |
02 Apr 2024 | 4.25 | 4.34 | 4.00 | 4.10 | 4.10 | 34,887,929 |
28 Mar 2024 | 4.45 | 4.52 | 4.22 | 4.23 | 4.23 | 14,939,453 |
27 Mar 2024 | 4.64 | 4.74 | 4.31 | 4.45 | 4.45 | 49,646,604 |
26 Mar 2024 | 4.08 | 4.66 | 4.08 | 4.64 | 4.64 | 52,834,785 |
25 Mar 2024 | 3.96 | 4.33 | 3.93 | 4.08 | 4.08 | 64,646,831 |
22 Mar 2024 | 3.49 | 3.82 | 3.49 | 3.70 | 3.70 | 28,139,551 |
21 Mar 2024 | 3.50 | 3.58 | 3.46 | 3.48 | 3.48 | 21,163,978 |
20 Mar 2024 | 3.42 | 3.47 | 3.20 | 3.38 | 3.38 | 35,891,611 |
19 Mar 2024 | 3.53 | 3.58 | 3.48 | 3.50 | 3.50 | 16,024,620 |
18 Mar 2024 | 3.48 | 3.63 | 3.46 | 3.54 | 3.54 | 14,810,164 |
15 Mar 2024 | 3.67 | 3.68 | 3.49 | 3.52 | 3.52 | 53,039,108 |
14 Mar 2024 | 3.66 | 3.89 | 3.66 | 3.67 | 3.67 | 27,673,729 |
13 Mar 2024 | 3.60 | 3.68 | 3.54 | 3.65 | 3.65 | 12,891,644 |
12 Mar 2024 | 3.61 | 3.77 | 3.58 | 3.61 | 3.61 | 25,199,642 |
11 Mar 2024 | 3.56 | 3.70 | 3.49 | 3.61 | 3.61 | 18,787,240 |
08 Mar 2024 | 3.60 | 3.70 | 3.43 | 3.56 | 3.56 | 21,825,716 |
07 Mar 2024 | 3.32 | 3.64 | 3.27 | 3.60 | 3.60 | 29,814,034 |
06 Mar 2024 | 3.39 | 3.42 | 3.29 | 3.36 | 3.36 | 26,142,840 |
05 Mar 2024 | 3.40 | 3.48 | 3.38 | 3.43 | 3.43 | 19,730,345 |
04 Mar 2024 | 3.65 | 3.65 | 3.40 | 3.40 | 3.40 | 22,026,214 |
01 Mar 2024 | 3.70 | 3.74 | 3.55 | 3.67 | 3.67 | 21,469,866 |
29 Feb 2024 | 3.71 | 3.77 | 3.63 | 3.66 | 3.66 | 35,119,729 |
28 Feb 2024 | 3.60 | 3.77 | 3.43 | 3.71 | 3.71 | 51,258,095 |
27 Feb 2024 | 3.51 | 3.99 | 3.31 | 3.56 | 3.56 | 98,859,527 |
26 Feb 2024 | 4.00 | 4.00 | 3.40 | 3.61 | 3.61 | 37,188,643 |
23 Feb 2024 | 3.69 | 3.73 | 3.53 | 3.64 | 3.64 | 16,220,343 |
22 Feb 2024 | 3.47 | 3.74 | 3.41 | 3.69 | 3.69 | 22,126,781 |
21 Feb 2024 | 3.56 | 3.56 | 3.38 | 3.38 | 3.38 | 18,776,042 |
20 Feb 2024 | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | 10,280,320 |
19 Feb 2024 | 3.70 | 3.82 | 3.58 | 3.63 | 3.63 | 14,389,046 |
16 Feb 2024 | 3.82 | 3.93 | 3.70 | 3.75 | 3.75 | 20,224,955 |
15 Feb 2024 | 3.75 | 3.91 | 3.66 | 3.79 | 3.79 | 25,947,304 |
14 Feb 2024 | 3.65 | 3.76 | 3.52 | 3.72 | 3.72 | 16,160,122 |
13 Feb 2024 | 3.80 | 3.85 | 3.58 | 3.65 | 3.65 | 24,282,546 |
12 Feb 2024 | 3.44 | 3.86 | 3.43 | 3.80 | 3.80 | 39,436,405 |
09 Feb 2024 | 3.55 | 3.59 | 3.38 | 3.40 | 3.40 | 30,235,250 |
08 Feb 2024 | 3.60 | 3.72 | 3.38 | 3.55 | 3.55 | 36,701,138 |
07 Feb 2024 | 4.27 | 4.27 | 3.59 | 3.60 | 3.60 | 72,602,437 |
06 Feb 2024 | 4.39 | 4.44 | 4.23 | 4.37 | 4.37 | 15,265,388 |
05 Feb 2024 | 4.55 | 4.63 | 4.36 | 4.39 | 4.39 | 12,644,545 |
02 Feb 2024 | 4.75 | 4.88 | 4.51 | 4.55 | 4.55 | 20,490,656 |
01 Feb 2024 | 4.77 | 4.77 | 4.56 | 4.64 | 4.64 | 22,885,213 |
31 Jan 2024 | 4.72 | 4.89 | 4.61 | 4.82 | 4.82 | 18,484,226 |
30 Jan 2024 | 4.92 | 4.98 | 4.69 | 4.72 | 4.72 | 18,058,218 |
29 Jan 2024 | 4.90 | 5.00 | 4.70 | 4.88 | 4.88 | 24,230,572 |
26 Jan 2024 | 4.86 | 4.92 | 4.72 | 4.90 | 4.90 | 19,134,937 |
25 Jan 2024 | 4.40 | 4.87 | 4.40 | 4.85 | 4.85 | 40,048,637 |
24 Jan 2024 | 4.44 | 4.49 | 4.28 | 4.36 | 4.36 | 20,344,490 |
23 Jan 2024 | 4.22 | 4.42 | 4.13 | 4.37 | 4.37 | 21,068,224 |
22 Jan 2024 | 4.15 | 4.32 | 4.06 | 4.21 | 4.21 | 19,071,122 |
19 Jan 2024 | 4.45 | 4.49 | 4.05 | 4.15 | 4.15 | 25,266,320 |
18 Jan 2024 | 4.43 | 4.48 | 4.31 | 4.45 | 4.45 | 21,605,979 |
17 Jan 2024 | 4.48 | 4.50 | 4.33 | 4.43 | 4.43 | 19,308,727 |
16 Jan 2024 | 4.54 | 4.72 | 4.49 | 4.60 | 4.60 | 17,755,998 |
15 Jan 2024 | 4.86 | 4.89 | 4.52 | 4.54 | 4.54 | 17,607,778 |
12 Jan 2024 | 4.84 | 5.03 | 4.84 | 5.01 | 5.01 | 18,681,848 |
11 Jan 2024 | 5.20 | 5.33 | 4.83 | 4.84 | 4.84 | 40,252,126 |
10 Jan 2024 | 5.14 | 5.30 | 5.13 | 5.18 | 5.18 | 19,928,814 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |