Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.38 | 6.24 | 5.18 | 6.18 | 6.18 | 93,905,459 |
16 May 2024 | 4.71 | 5.22 | 4.71 | 5.20 | 5.20 | 66,461,758 |
15 May 2024 | 4.55 | 4.76 | 4.51 | 4.75 | 4.75 | 18,212,720 |
14 May 2024 | 4.58 | 4.65 | 4.53 | 4.58 | 4.58 | 9,783,763 |
13 May 2024 | 4.61 | 4.66 | 4.50 | 4.55 | 4.55 | 14,754,300 |
10 May 2024 | 4.58 | 4.79 | 4.50 | 4.67 | 4.67 | 20,717,436 |
09 May 2024 | 4.53 | 4.64 | 4.52 | 4.61 | 4.61 | 11,818,780 |
08 May 2024 | 4.64 | 4.66 | 4.49 | 4.50 | 4.50 | 13,303,340 |
07 May 2024 | 4.56 | 4.68 | 4.51 | 4.68 | 4.68 | 15,898,740 |
06 May 2024 | 4.66 | 4.70 | 4.54 | 4.56 | 4.56 | 24,694,384 |
30 Apr 2024 | 4.45 | 4.57 | 4.37 | 4.52 | 4.52 | 21,179,345 |
29 Apr 2024 | 4.15 | 4.53 | 4.14 | 4.45 | 4.45 | 24,031,708 |
26 Apr 2024 | 4.10 | 4.19 | 4.00 | 4.17 | 4.17 | 14,059,263 |
25 Apr 2024 | 4.07 | 4.18 | 4.04 | 4.11 | 4.11 | 10,258,263 |
24 Apr 2024 | 4.03 | 4.10 | 4.00 | 4.09 | 4.09 | 10,709,983 |
23 Apr 2024 | 4.02 | 4.10 | 3.97 | 4.04 | 4.04 | 11,147,500 |
22 Apr 2024 | 4.04 | 4.09 | 3.91 | 4.00 | 4.00 | 8,922,640 |
19 Apr 2024 | 4.03 | 4.09 | 3.93 | 4.00 | 4.00 | 13,069,928 |
18 Apr 2024 | 4.12 | 4.14 | 3.97 | 4.02 | 4.02 | 13,096,522 |
17 Apr 2024 | 3.85 | 4.14 | 3.84 | 4.12 | 4.12 | 17,069,103 |
16 Apr 2024 | 3.99 | 4.03 | 3.73 | 3.82 | 3.82 | 21,547,212 |
15 Apr 2024 | 4.23 | 4.26 | 3.95 | 4.03 | 4.03 | 22,742,603 |
12 Apr 2024 | 4.38 | 4.43 | 4.21 | 4.24 | 4.24 | 17,144,442 |
11 Apr 2024 | 4.35 | 4.46 | 4.31 | 4.38 | 4.38 | 9,245,740 |
10 Apr 2024 | 4.58 | 4.58 | 4.36 | 4.41 | 4.41 | 11,925,360 |
09 Apr 2024 | 4.42 | 4.58 | 4.40 | 4.58 | 4.58 | 13,436,898 |
08 Apr 2024 | 4.63 | 4.63 | 4.38 | 4.39 | 4.39 | 15,449,120 |
03 Apr 2024 | 4.73 | 4.79 | 4.59 | 4.63 | 4.63 | 11,676,980 |
02 Apr 2024 | 4.77 | 4.79 | 4.66 | 4.70 | 4.70 | 11,122,358 |
01 Apr 2024 | 4.55 | 4.78 | 4.55 | 4.74 | 4.74 | 15,184,670 |
29 Mar 2024 | 4.63 | 4.67 | 4.52 | 4.56 | 4.56 | 5,397,200 |
28 Mar 2024 | 4.53 | 4.72 | 4.53 | 4.61 | 4.61 | 11,450,180 |
27 Mar 2024 | 4.91 | 4.91 | 4.56 | 4.56 | 4.56 | 15,641,940 |
26 Mar 2024 | 4.87 | 4.92 | 4.76 | 4.87 | 4.87 | 8,254,200 |
25 Mar 2024 | 4.97 | 5.03 | 4.85 | 4.87 | 4.87 | 11,317,880 |
22 Mar 2024 | 5.11 | 5.13 | 4.96 | 4.96 | 4.96 | 10,149,280 |
21 Mar 2024 | 5.16 | 5.23 | 5.07 | 5.13 | 5.13 | 8,681,371 |
20 Mar 2024 | 5.12 | 5.17 | 5.09 | 5.16 | 5.16 | 9,152,560 |
19 Mar 2024 | 5.17 | 5.19 | 5.09 | 5.12 | 5.12 | 10,107,070 |
18 Mar 2024 | 5.17 | 5.22 | 5.09 | 5.17 | 5.17 | 10,137,980 |
15 Mar 2024 | 5.10 | 5.15 | 5.03 | 5.15 | 5.15 | 6,895,250 |
14 Mar 2024 | 5.12 | 5.22 | 5.06 | 5.10 | 5.10 | 8,778,760 |
13 Mar 2024 | 5.24 | 5.25 | 5.09 | 5.11 | 5.11 | 9,941,299 |
12 Mar 2024 | 5.07 | 5.23 | 5.03 | 5.23 | 5.23 | 14,057,676 |
11 Mar 2024 | 4.95 | 5.06 | 4.91 | 5.06 | 5.06 | 9,519,180 |
08 Mar 2024 | 4.90 | 4.98 | 4.82 | 4.95 | 4.95 | 9,471,592 |
07 Mar 2024 | 5.11 | 5.15 | 4.88 | 4.88 | 4.88 | 14,966,985 |
06 Mar 2024 | 4.99 | 5.10 | 4.92 | 5.07 | 5.07 | 14,852,429 |
05 Mar 2024 | 5.07 | 5.07 | 4.87 | 4.98 | 4.98 | 16,454,800 |
04 Mar 2024 | 5.21 | 5.22 | 5.00 | 5.07 | 5.07 | 15,971,251 |
01 Mar 2024 | 5.17 | 5.26 | 5.13 | 5.21 | 5.21 | 13,984,190 |
29 Feb 2024 | 5.05 | 5.18 | 5.01 | 5.17 | 5.17 | 13,709,380 |
28 Feb 2024 | 5.33 | 5.51 | 5.03 | 5.03 | 5.03 | 17,908,130 |
27 Feb 2024 | 5.15 | 5.31 | 5.11 | 5.31 | 5.31 | 12,867,720 |
26 Feb 2024 | 5.20 | 5.27 | 5.09 | 5.15 | 5.15 | 11,592,072 |
23 Feb 2024 | 5.07 | 5.14 | 4.98 | 5.14 | 5.14 | 10,043,866 |
22 Feb 2024 | 5.04 | 5.12 | 4.98 | 5.07 | 5.07 | 9,337,409 |
21 Feb 2024 | 4.84 | 5.24 | 4.80 | 5.07 | 5.07 | 18,932,555 |
20 Feb 2024 | 4.87 | 4.87 | 4.74 | 4.84 | 4.84 | 11,763,901 |
19 Feb 2024 | 4.95 | 5.00 | 4.80 | 4.87 | 4.87 | 17,261,994 |
08 Feb 2024 | 4.56 | 4.98 | 4.56 | 4.90 | 4.90 | 20,130,264 |
07 Feb 2024 | 4.48 | 4.70 | 4.43 | 4.56 | 4.56 | 16,897,288 |
06 Feb 2024 | 4.35 | 4.64 | 4.08 | 4.50 | 4.50 | 19,673,182 |
05 Feb 2024 | 4.68 | 4.73 | 4.18 | 4.40 | 4.40 | 20,292,080 |
02 Feb 2024 | 4.92 | 5.24 | 4.59 | 4.73 | 4.73 | 16,369,576 |
01 Feb 2024 | 5.04 | 5.06 | 4.81 | 4.91 | 4.91 | 13,657,080 |
31 Jan 2024 | 5.25 | 5.37 | 5.05 | 5.06 | 5.06 | 13,604,592 |
30 Jan 2024 | 5.58 | 5.64 | 5.33 | 5.36 | 5.36 | 9,785,773 |
29 Jan 2024 | 5.85 | 5.95 | 5.60 | 5.62 | 5.62 | 13,381,351 |
26 Jan 2024 | 5.72 | 6.13 | 5.69 | 5.82 | 5.82 | 19,341,340 |
25 Jan 2024 | 5.42 | 5.70 | 5.40 | 5.70 | 5.70 | 13,213,760 |
24 Jan 2024 | 5.30 | 5.44 | 5.16 | 5.42 | 5.42 | 11,027,605 |
23 Jan 2024 | 5.29 | 5.35 | 5.19 | 5.29 | 5.29 | 11,686,407 |
22 Jan 2024 | 5.65 | 5.68 | 5.24 | 5.30 | 5.30 | 10,093,080 |
19 Jan 2024 | 5.74 | 5.76 | 5.63 | 5.65 | 5.65 | 7,977,600 |
18 Jan 2024 | 5.70 | 5.77 | 5.50 | 5.70 | 5.70 | 12,905,040 |
17 Jan 2024 | 5.96 | 5.99 | 5.78 | 5.78 | 5.78 | 6,586,800 |
16 Jan 2024 | 6.03 | 6.05 | 5.89 | 5.97 | 5.97 | 7,385,480 |
15 Jan 2024 | 6.02 | 6.07 | 5.89 | 6.01 | 6.01 | 7,237,920 |
12 Jan 2024 | 5.99 | 6.15 | 5.98 | 6.04 | 6.04 | 8,321,202 |
11 Jan 2024 | 5.91 | 6.04 | 5.89 | 6.00 | 6.00 | 6,674,620 |
10 Jan 2024 | 5.95 | 6.01 | 5.84 | 5.92 | 5.92 | 5,994,560 |
09 Jan 2024 | 5.88 | 6.06 | 5.85 | 5.93 | 5.93 | 6,189,014 |
08 Jan 2024 | 6.02 | 6.06 | 5.88 | 5.88 | 5.88 | 6,233,220 |
05 Jan 2024 | 6.06 | 6.15 | 5.99 | 6.01 | 6.01 | 7,129,463 |
04 Jan 2024 | 6.12 | 6.13 | 6.01 | 6.08 | 6.08 | 5,574,640 |
03 Jan 2024 | 6.05 | 6.13 | 6.02 | 6.12 | 6.12 | 5,979,962 |
02 Jan 2024 | 6.15 | 6.18 | 6.04 | 6.07 | 6.07 | 7,922,940 |
29 Dec 2023 | 6.10 | 6.16 | 6.06 | 6.14 | 6.14 | 8,260,472 |
28 Dec 2023 | 5.86 | 6.15 | 5.81 | 6.08 | 6.08 | 14,084,943 |
27 Dec 2023 | 5.89 | 5.91 | 5.82 | 5.85 | 5.85 | 5,324,200 |
26 Dec 2023 | 5.95 | 5.96 | 5.87 | 5.88 | 5.88 | 5,667,280 |
25 Dec 2023 | 6.02 | 6.07 | 5.93 | 5.95 | 5.95 | 6,635,180 |
22 Dec 2023 | 6.08 | 6.15 | 6.00 | 6.02 | 6.02 | 9,435,660 |
21 Dec 2023 | 6.11 | 6.17 | 6.05 | 6.08 | 6.08 | 9,290,323 |
20 Dec 2023 | 6.24 | 6.25 | 6.12 | 6.12 | 6.12 | 5,745,900 |
19 Dec 2023 | 6.21 | 6.28 | 6.17 | 6.24 | 6.24 | 5,811,976 |
18 Dec 2023 | 6.32 | 6.37 | 6.19 | 6.25 | 6.25 | 9,198,482 |
15 Dec 2023 | 6.32 | 6.49 | 6.31 | 6.36 | 6.36 | 11,630,420 |
14 Dec 2023 | 6.30 | 6.43 | 6.27 | 6.29 | 6.29 | 7,825,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |