Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.83 | 10.27 | 9.82 | 9.98 | 9.98 | 55,951,511 |
02 May 2024 | 9.90 | 9.94 | 9.60 | 9.76 | 9.76 | 16,039,848 |
30 Apr 2024 | 10.00 | 10.14 | 9.71 | 9.80 | 9.80 | 36,267,048 |
29 Apr 2024 | 9.96 | 10.03 | 9.78 | 10.00 | 10.00 | 28,412,239 |
26 Apr 2024 | 9.67 | 9.88 | 9.56 | 9.86 | 9.86 | 46,905,758 |
25 Apr 2024 | 10.34 | 10.37 | 9.64 | 9.65 | 9.65 | 39,242,974 |
24 Apr 2024 | 9.35 | 10.25 | 9.35 | 10.25 | 10.25 | 76,970,454 |
22 Apr 2024 | 9.55 | 9.65 | 9.32 | 9.32 | 9.32 | 22,467,278 |
19 Apr 2024 | 9.20 | 9.57 | 9.14 | 9.46 | 9.46 | 29,384,326 |
18 Apr 2024 | 9.54 | 9.60 | 9.11 | 9.30 | 9.30 | 22,593,227 |
17 Apr 2024 | 9.50 | 9.64 | 9.44 | 9.55 | 9.55 | 16,074,164 |
16 Apr 2024 | 9.71 | 9.92 | 9.38 | 9.40 | 9.40 | 18,135,865 |
15 Apr 2024 | 9.69 | 9.88 | 9.51 | 9.75 | 9.75 | 22,080,876 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 9.54 | 9.97 | 9.51 | 9.92 | 9.92 | 27,488,610 |
05 Apr 2024 | 9.48 | 9.77 | 9.32 | 9.52 | 9.52 | 29,515,073 |
04 Apr 2024 | 9.10 | 9.49 | 9.10 | 9.40 | 9.40 | 26,552,551 |
03 Apr 2024 | 9.04 | 9.20 | 8.90 | 9.07 | 9.07 | 18,268,886 |
02 Apr 2024 | 8.92 | 9.23 | 8.76 | 9.05 | 9.05 | 39,262,456 |
01 Apr 2024 | 8.70 | 8.90 | 8.28 | 8.90 | 8.90 | 29,073,823 |
29 Mar 2024 | 8.50 | 8.54 | 8.33 | 8.49 | 8.49 | 16,355,933 |
28 Mar 2024 | 8.25 | 8.52 | 8.25 | 8.47 | 8.47 | 19,055,390 |
27 Mar 2024 | 8.32 | 8.45 | 8.11 | 8.21 | 8.21 | 20,941,317 |
26 Mar 2024 | 8.70 | 8.72 | 8.27 | 8.32 | 8.32 | 21,142,466 |
25 Mar 2024 | 8.76 | 9.13 | 8.57 | 8.72 | 8.72 | 37,051,894 |
22 Mar 2024 | 8.78 | 8.88 | 8.64 | 8.76 | 8.76 | 20,327,055 |
21 Mar 2024 | 8.62 | 8.90 | 8.47 | 8.74 | 8.74 | 47,132,167 |
20 Mar 2024 | 8.55 | 8.73 | 8.51 | 8.57 | 8.57 | 22,422,775 |
19 Mar 2024 | 8.29 | 8.58 | 8.21 | 8.58 | 8.58 | 19,617,071 |
18 Mar 2024 | 8.30 | 8.42 | 8.10 | 8.29 | 8.29 | 23,922,827 |
15 Mar 2024 | 8.50 | 8.50 | 8.27 | 8.29 | 8.29 | 16,294,256 |
14 Mar 2024 | 8.41 | 8.46 | 8.30 | 8.42 | 8.42 | 27,365,921 |
13 Mar 2024 | 8.53 | 8.60 | 8.22 | 8.37 | 8.37 | 28,622,093 |
12 Mar 2024 | 8.26 | 8.55 | 8.23 | 8.51 | 8.51 | 29,347,874 |
11 Mar 2024 | 8.60 | 8.66 | 8.29 | 8.30 | 8.30 | 29,111,516 |
08 Mar 2024 | 8.34 | 8.53 | 8.21 | 8.39 | 8.39 | 26,771,575 |
07 Mar 2024 | 8.00 | 8.37 | 8.00 | 8.33 | 8.33 | 28,711,916 |
06 Mar 2024 | 8.08 | 8.12 | 7.87 | 7.97 | 7.97 | 20,989,579 |
05 Mar 2024 | 7.99 | 8.24 | 7.89 | 8.11 | 8.11 | 30,570,080 |
04 Mar 2024 | 8.18 | 8.22 | 7.90 | 7.99 | 7.99 | 15,267,949 |
01 Mar 2024 | 8.35 | 8.36 | 8.11 | 8.18 | 8.18 | 17,568,155 |
29 Feb 2024 | 7.99 | 8.31 | 7.92 | 8.28 | 8.28 | 33,675,692 |
28 Feb 2024 | 8.17 | 8.25 | 7.93 | 7.98 | 7.98 | 28,843,517 |
27 Feb 2024 | 8.04 | 8.23 | 7.81 | 8.15 | 8.15 | 44,779,905 |
26 Feb 2024 | 8.17 | 8.20 | 7.95 | 8.04 | 8.04 | 54,172,234 |
23 Feb 2024 | 8.40 | 8.44 | 8.06 | 8.15 | 8.15 | 66,527,679 |
22 Feb 2024 | 8.65 | 8.72 | 8.36 | 8.40 | 8.40 | 46,885,624 |
21 Feb 2024 | 8.81 | 8.93 | 8.57 | 8.63 | 8.63 | 36,241,881 |
20 Feb 2024 | 8.69 | 8.86 | 8.62 | 8.78 | 8.78 | 19,786,341 |
19 Feb 2024 | 8.84 | 9.00 | 8.66 | 8.68 | 8.68 | 43,293,393 |
16 Feb 2024 | 9.27 | 9.29 | 8.81 | 8.81 | 8.81 | 52,538,713 |
15 Feb 2024 | 9.52 | 9.60 | 9.22 | 9.27 | 9.27 | 67,862,676 |
14 Feb 2024 | 9.34 | 9.63 | 9.10 | 9.50 | 9.50 | 44,534,733 |
13 Feb 2024 | 9.53 | 9.84 | 9.30 | 9.34 | 9.34 | 65,005,186 |
12 Feb 2024 | 9.00 | 9.54 | 8.95 | 9.52 | 9.52 | 58,433,409 |
09 Feb 2024 | 8.99 | 9.23 | 8.79 | 9.00 | 9.00 | 46,079,659 |
08 Feb 2024 | 8.69 | 9.07 | 8.65 | 9.00 | 9.00 | 62,552,853 |
07 Feb 2024 | 8.28 | 8.75 | 8.21 | 8.69 | 8.69 | 73,576,418 |
06 Feb 2024 | 8.29 | 8.35 | 8.12 | 8.26 | 8.26 | 37,460,878 |
05 Feb 2024 | 8.46 | 8.51 | 8.26 | 8.33 | 8.33 | 37,975,561 |
02 Feb 2024 | 8.26 | 8.45 | 8.22 | 8.38 | 8.38 | 39,496,336 |
01 Feb 2024 | 8.22 | 8.30 | 8.17 | 8.22 | 8.22 | 30,408,527 |
31 Jan 2024 | 8.20 | 8.30 | 8.02 | 8.20 | 8.20 | 27,829,407 |
30 Jan 2024 | 8.36 | 8.49 | 8.21 | 8.21 | 8.21 | 32,658,542 |
29 Jan 2024 | 8.17 | 8.44 | 8.12 | 8.31 | 8.31 | 44,689,164 |
26 Jan 2024 | 7.75 | 8.19 | 7.66 | 8.13 | 8.13 | 54,064,800 |
25 Jan 2024 | 7.88 | 7.92 | 7.67 | 7.74 | 7.74 | 36,144,386 |
24 Jan 2024 | 7.56 | 7.91 | 7.53 | 7.82 | 7.82 | 42,037,388 |
23 Jan 2024 | 7.51 | 7.72 | 7.46 | 7.53 | 7.53 | 39,893,818 |
22 Jan 2024 | 7.40 | 7.51 | 7.31 | 7.46 | 7.46 | 14,302,614 |
19 Jan 2024 | 7.62 | 7.65 | 7.36 | 7.45 | 7.45 | 34,033,329 |
18 Jan 2024 | 7.85 | 7.93 | 7.61 | 7.61 | 7.61 | 40,633,657 |
17 Jan 2024 | 7.46 | 7.67 | 7.46 | 7.67 | 7.67 | 24,553,654 |
16 Jan 2024 | 7.50 | 7.61 | 7.41 | 7.52 | 7.52 | 27,667,588 |
15 Jan 2024 | 7.53 | 7.57 | 7.37 | 7.52 | 7.52 | 34,906,477 |
12 Jan 2024 | 7.54 | 7.67 | 7.27 | 7.51 | 7.51 | 49,987,894 |
11 Jan 2024 | 7.46 | 7.59 | 7.33 | 7.56 | 7.56 | 30,886,631 |
10 Jan 2024 | 7.21 | 7.51 | 7.17 | 7.45 | 7.45 | 31,302,319 |
09 Jan 2024 | 7.41 | 7.44 | 7.21 | 7.24 | 7.24 | 47,710,204 |
08 Jan 2024 | 7.23 | 7.43 | 7.15 | 7.39 | 7.39 | 58,497,405 |
05 Jan 2024 | 6.94 | 7.06 | 6.90 | 7.03 | 7.03 | 18,748,288 |
04 Jan 2024 | 6.79 | 6.95 | 6.75 | 6.94 | 6.94 | 26,932,009 |
03 Jan 2024 | 6.74 | 6.88 | 6.62 | 6.79 | 6.79 | 26,993,231 |
02 Jan 2024 | 6.61 | 6.81 | 6.54 | 6.77 | 6.77 | 34,245,889 |
29 Dec 2023 | 6.34 | 6.64 | 6.32 | 6.55 | 6.55 | 45,064,285 |
28 Dec 2023 | 6.20 | 6.40 | 6.18 | 6.33 | 6.33 | 37,507,253 |
27 Dec 2023 | 6.29 | 6.34 | 5.99 | 6.19 | 6.19 | 59,314,856 |
26 Dec 2023 | 6.78 | 6.80 | 6.08 | 6.30 | 6.30 | 94,076,522 |
25 Dec 2023 | 7.07 | 7.07 | 6.69 | 6.75 | 6.75 | 27,641,060 |
22 Dec 2023 | 7.18 | 7.23 | 7.05 | 7.11 | 7.11 | 32,313,151 |
21 Dec 2023 | 7.21 | 7.34 | 7.10 | 7.16 | 7.16 | 44,819,394 |
20 Dec 2023 | 7.15 | 7.26 | 6.99 | 7.19 | 7.19 | 30,914,796 |
19 Dec 2023 | 7.18 | 7.24 | 6.91 | 7.12 | 7.12 | 33,326,849 |
18 Dec 2023 | 7.13 | 7.35 | 7.09 | 7.18 | 7.18 | 47,918,777 |
15 Dec 2023 | 6.90 | 7.27 | 6.89 | 7.26 | 7.26 | 62,332,708 |
14 Dec 2023 | 6.70 | 6.91 | 6.57 | 6.89 | 6.89 | 59,706,798 |
13 Dec 2023 | 6.87 | 6.98 | 6.56 | 6.56 | 6.56 | 56,271,062 |
12 Dec 2023 | 6.80 | 7.06 | 6.71 | 6.92 | 6.92 | 52,406,865 |
11 Dec 2023 | 7.12 | 7.13 | 6.82 | 6.82 | 6.82 | 49,196,144 |
08 Dec 2023 | 7.25 | 7.25 | 7.08 | 7.12 | 7.12 | 48,762,808 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |