Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 6.0192 | 6.0494 | 5.8164 | 5.9849 | 5.9849 | 11,872,358 |
21 May 2024 | 5.0914 | 5.8366 | 5.0213 | 5.8101 | 5.8101 | 15,936,988 |
20 May 2024 | 5.2828 | 5.3365 | 5.0678 | 5.0914 | 5.0914 | 9,535,261 |
19 May 2024 | 5.2882 | 5.3480 | 5.2670 | 5.2828 | 5.2828 | 7,073,808 |
18 May 2024 | 5.1576 | 5.3698 | 5.1464 | 5.2882 | 5.2882 | 10,714,830 |
17 May 2024 | 5.1868 | 5.2582 | 5.0655 | 5.1576 | 5.1576 | 10,242,589 |
16 May 2024 | 4.9786 | 5.2295 | 4.9725 | 5.1867 | 5.1867 | 11,359,880 |
15 May 2024 | 5.1712 | 5.2054 | 4.9602 | 4.9786 | 4.9786 | 12,612,483 |
14 May 2024 | 5.1603 | 5.2715 | 5.0174 | 5.1712 | 5.1712 | 11,329,714 |
13 May 2024 | 5.1302 | 5.2154 | 5.1315 | 5.1603 | 5.1603 | 7,270,508 |
12 May 2024 | 5.1699 | 5.2275 | 5.1190 | 5.1302 | 5.1302 | 7,677,621 |
11 May 2024 | 5.4315 | 5.4811 | 5.1038 | 5.1699 | 5.1699 | 10,636,310 |
10 May 2024 | 5.2597 | 5.4422 | 5.2231 | 5.4315 | 5.4315 | 10,081,806 |
09 May 2024 | 5.3262 | 5.4365 | 5.2219 | 5.2597 | 5.2597 | 14,108,398 |
08 May 2024 | 5.2502 | 5.3741 | 5.1998 | 5.3262 | 5.3262 | 13,948,778 |
07 May 2024 | 5.4995 | 5.6176 | 5.2262 | 5.2502 | 5.2502 | 15,845,852 |
06 May 2024 | 5.4792 | 5.5502 | 5.3807 | 5.4995 | 5.4995 | 11,683,237 |
05 May 2024 | 5.5295 | 5.5848 | 5.4731 | 5.4792 | 5.4792 | 11,725,418 |
04 May 2024 | 5.3976 | 5.5934 | 5.3534 | 5.5295 | 5.5295 | 13,011,593 |
03 May 2024 | 5.3719 | 5.4530 | 5.2501 | 5.3976 | 5.3976 | 12,430,972 |
02 May 2024 | 5.4017 | 5.4426 | 5.1168 | 5.3719 | 5.3719 | 16,157,019 |
01 May 2024 | 5.6299 | 5.6706 | 5.2365 | 5.4017 | 5.4017 | 15,287,574 |
30 Apr 2024 | 6.0222 | 6.0600 | 5.6026 | 5.6299 | 5.6299 | 16,640,292 |
29 Apr 2024 | 5.9822 | 6.1561 | 5.9800 | 6.0222 | 6.0222 | 10,521,935 |
28 Apr 2024 | 5.8719 | 6.0264 | 5.7110 | 5.9822 | 5.9822 | 10,856,546 |
27 Apr 2024 | 5.8726 | 5.9124 | 5.7272 | 5.8719 | 5.8719 | 11,512,374 |
26 Apr 2024 | 5.9037 | 5.9657 | 5.7372 | 5.8726 | 5.8726 | 11,773,002 |
25 Apr 2024 | 6.2438 | 6.3242 | 5.8533 | 5.9041 | 5.9041 | 13,351,929 |
24 Apr 2024 | 6.2299 | 6.2632 | 6.1616 | 6.2438 | 6.2438 | 10,974,809 |
23 Apr 2024 | 6.1211 | 6.3061 | 6.0757 | 6.2299 | 6.2299 | 11,399,820 |
22 Apr 2024 | 6.1660 | 6.2486 | 6.0414 | 6.1211 | 6.1211 | 11,132,482 |
21 Apr 2024 | 5.9762 | 6.2828 | 5.9505 | 6.1660 | 6.1660 | 11,269,199 |
20 Apr 2024 | 5.9770 | 6.1521 | 5.6242 | 5.9762 | 5.9762 | 13,201,811 |
19 Apr 2024 | 5.8010 | 6.0316 | 5.7098 | 5.9770 | 5.9770 | 10,769,416 |
18 Apr 2024 | 6.0520 | 6.0983 | 5.6821 | 5.8010 | 5.8010 | 13,048,273 |
17 Apr 2024 | 6.0760 | 6.1465 | 5.8151 | 6.0520 | 6.0520 | 13,151,712 |
16 Apr 2024 | 6.1483 | 6.3882 | 5.8721 | 6.0760 | 6.0760 | 14,391,222 |
15 Apr 2024 | 5.7453 | 6.1824 | 5.5429 | 6.1483 | 6.1483 | 17,098,297 |
14 Apr 2024 | 6.4630 | 6.5710 | 5.2788 | 5.7453 | 5.7453 | 23,799,961 |
13 Apr 2024 | 7.4781 | 7.5560 | 6.0918 | 6.4630 | 6.4630 | 24,060,685 |
12 Apr 2024 | 7.5076 | 7.6542 | 7.3651 | 7.4781 | 7.4781 | 11,287,695 |
11 Apr 2024 | 7.2883 | 7.5182 | 7.0915 | 7.5076 | 7.5076 | 13,588,708 |
10 Apr 2024 | 7.6746 | 7.7080 | 7.2509 | 7.2869 | 7.2869 | 13,016,000 |
09 Apr 2024 | 7.2961 | 7.7335 | 7.1691 | 7.6746 | 7.6746 | 12,806,878 |
08 Apr 2024 | 7.1419 | 7.2938 | 7.1152 | 7.2961 | 7.2961 | 11,559,808 |
07 Apr 2024 | 7.0783 | 7.2359 | 7.0584 | 7.1419 | 7.1419 | 9,017,567 |
06 Apr 2024 | 7.2040 | 7.2039 | 6.8784 | 7.0783 | 7.0783 | 11,910,379 |
05 Apr 2024 | 7.0826 | 7.3132 | 6.9080 | 7.2040 | 7.2040 | 13,573,534 |
04 Apr 2024 | 7.0606 | 7.3167 | 6.8955 | 7.0826 | 7.0826 | 13,855,554 |
03 Apr 2024 | 7.7549 | 7.7566 | 7.0159 | 7.0606 | 7.0606 | 18,988,809 |
02 Apr 2024 | 8.0172 | 8.0176 | 7.4763 | 7.7549 | 7.7549 | 18,447,007 |
01 Apr 2024 | 7.6925 | 8.0533 | 7.6723 | 8.0172 | 8.0172 | 13,471,279 |
31 Mar 2024 | 7.7504 | 7.8439 | 7.6607 | 7.6925 | 7.6925 | 12,140,067 |
30 Mar 2024 | 7.9007 | 7.9863 | 7.6902 | 7.7504 | 7.7504 | 13,778,613 |
29 Mar 2024 | 7.8483 | 8.0006 | 7.7078 | 7.9007 | 7.9007 | 13,701,314 |
28 Mar 2024 | 8.0120 | 8.2288 | 7.7396 | 7.8483 | 7.8483 | 18,638,774 |
27 Mar 2024 | 7.8986 | 8.1161 | 7.8575 | 8.0120 | 8.0120 | 16,301,574 |
26 Mar 2024 | 7.5248 | 7.9886 | 7.4891 | 7.8986 | 7.8986 | 16,778,231 |
25 Mar 2024 | 7.2570 | 7.5379 | 7.2048 | 7.5248 | 7.5248 | 12,383,221 |
24 Mar 2024 | 7.2590 | 7.4545 | 7.2225 | 7.2570 | 7.2570 | 13,486,589 |
23 Mar 2024 | 7.5246 | 7.7250 | 7.0917 | 7.2590 | 7.2590 | 15,331,733 |
22 Mar 2024 | 7.4962 | 7.6472 | 7.3001 | 7.5246 | 7.5246 | 14,259,424 |
21 Mar 2024 | 6.8450 | 7.5176 | 6.5905 | 7.4962 | 7.4962 | 19,297,451 |
20 Mar 2024 | 7.6264 | 7.6725 | 6.7175 | 6.8450 | 6.8450 | 24,361,230 |
19 Mar 2024 | 7.9326 | 7.9947 | 7.4704 | 7.6265 | 7.6265 | 15,657,675 |
18 Mar 2024 | 7.6796 | 8.0054 | 7.3530 | 7.9326 | 7.9326 | 16,510,825 |
17 Mar 2024 | 8.2933 | 8.3619 | 7.5659 | 7.6796 | 7.6796 | 18,990,486 |
16 Mar 2024 | 8.7499 | 8.8867 | 7.8756 | 8.2933 | 8.2933 | 28,110,051 |
15 Mar 2024 | 9.1019 | 9.1064 | 8.3260 | 8.7499 | 8.7499 | 23,613,437 |
14 Mar 2024 | 9.0460 | 9.3313 | 8.9226 | 9.1019 | 9.1019 | 23,723,854 |
13 Mar 2024 | 8.9900 | 9.1178 | 8.5619 | 9.0460 | 9.0460 | 28,838,080 |
12 Mar 2024 | 8.5605 | 9.0198 | 8.2372 | 8.9900 | 8.9900 | 22,664,432 |
11 Mar 2024 | 8.6813 | 8.8152 | 8.3671 | 8.5605 | 8.5605 | 17,841,685 |
10 Mar 2024 | 8.7160 | 8.8432 | 8.6100 | 8.6813 | 8.6813 | 14,378,349 |
09 Mar 2024 | 8.8345 | 8.9093 | 8.4544 | 8.7160 | 8.7160 | 19,176,175 |
08 Mar 2024 | 8.5557 | 8.9404 | 8.3444 | 8.8346 | 8.8346 | 23,337,900 |
07 Mar 2024 | 7.8672 | 8.6592 | 7.6280 | 8.5557 | 8.5557 | 24,333,786 |
06 Mar 2024 | 8.1661 | 8.6132 | 7.0732 | 7.8671 | 7.8671 | 35,335,632 |
05 Mar 2024 | 7.9424 | 8.1850 | 7.8532 | 8.1660 | 8.1660 | 20,853,636 |
04 Mar 2024 | 8.0209 | 8.0859 | 7.5914 | 7.9425 | 7.9425 | 21,419,058 |
03 Mar 2024 | 7.8989 | 8.0220 | 7.8500 | 8.0220 | 8.0220 | 15,876,241 |
02 Mar 2024 | 7.6710 | 7.9365 | 7.6710 | 7.8995 | 7.8995 | 14,717,314 |
01 Mar 2024 | 7.7025 | 7.9867 | 7.5022 | 7.6715 | 7.6715 | 19,003,474 |
29 Feb 2024 | 7.4111 | 7.8349 | 7.2702 | 7.7023 | 7.7023 | 23,006,459 |
28 Feb 2024 | 7.3767 | 7.5873 | 7.3379 | 7.4112 | 7.4112 | 16,647,646 |
27 Feb 2024 | 7.2105 | 7.3949 | 7.0750 | 7.3767 | 7.3767 | 17,501,555 |
26 Feb 2024 | 7.1045 | 7.3213 | 7.0802 | 7.2112 | 7.2112 | 16,389,762 |
25 Feb 2024 | 6.6485 | 7.3536 | 6.5467 | 7.1048 | 7.1048 | 35,206,788 |
24 Feb 2024 | 6.4991 | 6.7432 | 6.3920 | 6.6475 | 6.6475 | 19,124,050 |
23 Feb 2024 | 6.3748 | 6.6049 | 6.2565 | 6.4977 | 6.4977 | 11,419,172 |
22 Feb 2024 | 6.4980 | 6.5186 | 6.1607 | 6.3748 | 6.3748 | 9,679,387 |
21 Feb 2024 | 6.5605 | 6.5409 | 6.2481 | 6.4988 | 6.4988 | 11,894,048 |
20 Feb 2024 | 6.3853 | 6.5799 | 6.3588 | 6.5606 | 6.5606 | 15,677,817 |
19 Feb 2024 | 6.2074 | 6.4152 | 6.1480 | 6.3846 | 6.3846 | 9,387,351 |
18 Feb 2024 | 6.1826 | 6.2218 | 6.0001 | 6.2074 | 6.2074 | 11,097,360 |
17 Feb 2024 | 6.1670 | 6.2591 | 6.0610 | 6.1822 | 6.1822 | 9,953,955 |
16 Feb 2024 | 6.1416 | 6.2371 | 6.0826 | 6.1666 | 6.1666 | 9,935,050 |
15 Feb 2024 | 6.0117 | 6.1471 | 5.9756 | 6.1418 | 6.1418 | 8,049,470 |
14 Feb 2024 | 5.9900 | 6.0470 | 5.9052 | 6.0111 | 6.0111 | 8,789,801 |
13 Feb 2024 | 5.7678 | 5.9953 | 5.6929 | 5.9907 | 5.9907 | 10,396,359 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |