Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 6.23 | 6.12 | 5.98 | 6.10 | 6.10 | 6,787,400 |
27 June 2024 | 6.18 | 6.20 | 5.99 | 6.00 | 6.00 | 17,095,540 |
26 June 2024 | 6.08 | 6.20 | 6.01 | 6.20 | 6.20 | 19,237,580 |
25 June 2024 | 6.19 | 6.21 | 6.06 | 6.10 | 6.10 | 19,042,387 |
24 June 2024 | 6.30 | 6.39 | 6.18 | 6.19 | 6.19 | 20,329,369 |
21 June 2024 | 6.23 | 6.42 | 6.21 | 6.29 | 6.29 | 22,322,051 |
20 June 2024 | 6.43 | 6.49 | 6.20 | 6.24 | 6.24 | 31,800,877 |
19 June 2024 | 6.66 | 6.67 | 6.49 | 6.50 | 6.50 | 20,292,836 |
18 June 2024 | 6.48 | 6.68 | 6.37 | 6.65 | 6.65 | 30,844,624 |
17 June 2024 | 6.66 | 6.76 | 6.49 | 6.51 | 6.51 | 29,649,017 |
14 June 2024 | 6.80 | 6.81 | 6.65 | 6.73 | 6.73 | 35,788,492 |
13 June 2024 | 6.69 | 6.95 | 6.66 | 6.84 | 6.84 | 63,221,737 |
12 June 2024 | 6.53 | 6.62 | 6.47 | 6.54 | 6.54 | 26,118,198 |
11 June 2024 | 6.49 | 6.53 | 6.38 | 6.53 | 6.53 | 26,156,372 |
07 June 2024 | 6.49 | 6.57 | 6.33 | 6.46 | 6.46 | 28,402,740 |
06 June 2024 | 6.48 | 6.60 | 6.35 | 6.46 | 6.46 | 43,551,741 |
05 June 2024 | 6.78 | 6.81 | 6.55 | 6.56 | 6.56 | 37,210,649 |
04 June 2024 | 6.81 | 6.95 | 6.53 | 6.87 | 6.87 | 53,903,843 |
03 June 2024 | 6.99 | 7.18 | 6.70 | 6.86 | 6.86 | 68,161,441 |
31 May 2024 | 6.76 | 6.86 | 6.68 | 6.73 | 6.73 | 44,760,673 |
30 May 2024 | 7.20 | 7.33 | 6.80 | 6.83 | 6.83 | 68,150,445 |
29 May 2024 | 7.32 | 7.33 | 7.03 | 7.18 | 7.18 | 67,518,699 |
28 May 2024 | 7.11 | 7.51 | 6.98 | 7.44 | 7.44 | 92,889,695 |
27 May 2024 | 7.43 | 7.68 | 7.07 | 7.15 | 7.15 | 79,547,683 |
24 May 2024 | 7.30 | 7.99 | 7.24 | 7.50 | 7.50 | 102,672,809 |
23 May 2024 | 7.12 | 7.46 | 7.06 | 7.30 | 7.30 | 65,715,073 |
22 May 2024 | 7.25 | 7.34 | 7.12 | 7.18 | 7.18 | 50,861,979 |
21 May 2024 | 7.46 | 7.56 | 7.25 | 7.27 | 7.27 | 73,985,136 |
20 May 2024 | 7.47 | 8.00 | 7.10 | 7.66 | 7.66 | 140,758,168 |
17 May 2024 | 6.70 | 7.34 | 6.70 | 7.34 | 7.34 | 46,911,844 |
16 May 2024 | 6.73 | 6.96 | 6.66 | 6.67 | 6.67 | 53,822,192 |
16 May 2024 | 0.11 Dividend | |||||
15 May 2024 | 7.35 | 7.60 | 6.81 | 6.84 | 6.73 | 93,075,077 |
14 May 2024 | 7.50 | 7.83 | 7.30 | 7.36 | 7.24 | 131,883,549 |
13 May 2024 | 7.00 | 7.14 | 6.99 | 7.14 | 7.03 | 62,900,962 |
10 May 2024 | 6.34 | 6.58 | 6.32 | 6.49 | 6.39 | 34,129,488 |
09 May 2024 | 6.32 | 6.40 | 6.27 | 6.30 | 6.20 | 25,103,898 |
08 May 2024 | 6.36 | 6.48 | 6.32 | 6.33 | 6.23 | 19,269,214 |
07 May 2024 | 6.35 | 6.50 | 6.30 | 6.40 | 6.30 | 25,084,286 |
06 May 2024 | 6.36 | 6.39 | 6.26 | 6.34 | 6.24 | 24,770,009 |
30 Apr 2024 | 6.30 | 6.35 | 6.23 | 6.27 | 6.17 | 20,963,200 |
29 Apr 2024 | 6.12 | 6.30 | 6.09 | 6.26 | 6.16 | 29,795,140 |
26 Apr 2024 | 6.01 | 6.08 | 6.00 | 6.08 | 5.98 | 16,887,585 |
25 Apr 2024 | 6.00 | 6.06 | 5.93 | 6.05 | 5.95 | 14,304,312 |
24 Apr 2024 | 5.83 | 6.01 | 5.83 | 6.01 | 5.91 | 18,908,489 |
23 Apr 2024 | 5.96 | 5.96 | 5.80 | 5.82 | 5.73 | 19,733,194 |
22 Apr 2024 | 6.01 | 6.05 | 5.96 | 5.98 | 5.88 | 15,809,036 |
19 Apr 2024 | 6.02 | 6.09 | 5.96 | 6.00 | 5.90 | 18,223,847 |
18 Apr 2024 | 6.12 | 6.19 | 5.99 | 6.01 | 5.91 | 29,724,002 |
17 Apr 2024 | 5.95 | 6.12 | 5.95 | 6.12 | 6.02 | 26,880,882 |
16 Apr 2024 | 6.08 | 6.13 | 5.90 | 5.91 | 5.81 | 28,615,344 |
15 Apr 2024 | 6.13 | 6.20 | 5.99 | 6.12 | 6.02 | 31,244,931 |
12 Apr 2024 | 6.08 | 6.18 | 6.03 | 6.08 | 5.98 | 23,755,205 |
11 Apr 2024 | 5.91 | 6.09 | 5.84 | 6.05 | 5.95 | 28,380,014 |
10 Apr 2024 | 6.00 | 6.09 | 5.90 | 5.95 | 5.85 | 31,065,118 |
09 Apr 2024 | 6.08 | 6.19 | 5.95 | 6.00 | 5.90 | 32,935,939 |
08 Apr 2024 | 5.88 | 6.02 | 5.86 | 5.89 | 5.80 | 26,436,279 |
03 Apr 2024 | 5.90 | 5.96 | 5.83 | 5.91 | 5.81 | 19,622,258 |
02 Apr 2024 | 5.76 | 5.91 | 5.76 | 5.90 | 5.81 | 25,705,058 |
01 Apr 2024 | 5.84 | 5.85 | 5.72 | 5.79 | 5.70 | 19,546,849 |
29 Mar 2024 | 5.68 | 5.78 | 5.67 | 5.81 | 5.72 | 10,889,960 |
28 Mar 2024 | 5.61 | 5.73 | 5.59 | 5.70 | 5.61 | 18,000,668 |
27 Mar 2024 | 5.74 | 5.80 | 5.61 | 5.63 | 5.54 | 20,417,471 |
26 Mar 2024 | 5.72 | 5.77 | 5.58 | 5.76 | 5.67 | 28,658,610 |
25 Mar 2024 | 5.73 | 5.86 | 5.71 | 5.72 | 5.63 | 29,109,321 |
22 Mar 2024 | 5.91 | 6.07 | 5.80 | 5.80 | 5.71 | 46,460,130 |
21 Mar 2024 | 6.68 | 6.68 | 5.96 | 5.99 | 5.89 | 92,689,385 |
20 Mar 2024 | 6.27 | 6.27 | 6.14 | 6.27 | 6.17 | 31,618,805 |
19 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 4,561,159 |
18 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
15 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
14 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
13 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
12 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
11 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
08 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
07 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
06 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
05 Mar 2024 | 5.20 | 5.26 | 5.17 | 5.18 | 5.10 | 11,142,377 |
04 Mar 2024 | 5.15 | 5.24 | 5.12 | 5.23 | 5.15 | 10,786,003 |
01 Mar 2024 | 5.15 | 5.19 | 5.13 | 5.15 | 5.07 | 9,101,600 |
29 Feb 2024 | 5.06 | 5.16 | 5.05 | 5.15 | 5.07 | 10,447,466 |
28 Feb 2024 | 5.18 | 5.30 | 5.09 | 5.10 | 5.02 | 17,465,760 |
27 Feb 2024 | 5.14 | 5.18 | 5.10 | 5.18 | 5.10 | 8,259,114 |
26 Feb 2024 | 5.20 | 5.23 | 5.11 | 5.13 | 5.05 | 10,238,825 |
23 Feb 2024 | 5.18 | 5.20 | 5.14 | 5.18 | 5.10 | 9,204,900 |
22 Feb 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 5.09 | 8,426,220 |
21 Feb 2024 | 5.12 | 5.22 | 5.08 | 5.12 | 5.04 | 14,149,520 |
20 Feb 2024 | 5.15 | 5.18 | 5.08 | 5.14 | 5.06 | 9,294,384 |
19 Feb 2024 | 5.11 | 5.21 | 5.08 | 5.16 | 5.08 | 16,366,443 |
08 Feb 2024 | 4.98 | 5.09 | 4.88 | 5.06 | 4.98 | 21,698,843 |
07 Feb 2024 | 4.87 | 5.05 | 4.83 | 4.95 | 4.87 | 21,210,160 |
06 Feb 2024 | 4.68 | 5.02 | 4.55 | 4.89 | 4.81 | 23,300,300 |
05 Feb 2024 | 4.90 | 4.96 | 4.63 | 4.73 | 4.65 | 21,393,349 |
02 Feb 2024 | 5.04 | 5.07 | 4.87 | 4.97 | 4.89 | 17,625,993 |
01 Feb 2024 | 5.08 | 5.16 | 5.00 | 5.03 | 4.95 | 12,098,925 |
31 Jan 2024 | 5.22 | 5.28 | 5.08 | 5.11 | 5.03 | 10,301,900 |
30 Jan 2024 | 5.33 | 5.38 | 5.19 | 5.20 | 5.12 | 8,727,160 |
29 Jan 2024 | 5.42 | 5.46 | 5.32 | 5.33 | 5.24 | 9,141,420 |
26 Jan 2024 | 5.31 | 5.43 | 5.30 | 5.39 | 5.30 | 9,984,110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |