Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 June 2024 | 3.2200 | 3.3812 | 3.2209 | 3.3071 | 3.3071 | 24,014,820 |
14 June 2024 | 3.5182 | 3.5182 | 3.2844 | 3.3095 | 3.3095 | 38,610,314 |
13 June 2024 | 3.3854 | 3.5896 | 3.3237 | 3.5177 | 3.5177 | 43,553,686 |
12 June 2024 | 3.6078 | 3.6167 | 3.3425 | 3.3850 | 3.3850 | 47,451,194 |
11 June 2024 | 3.6945 | 3.7068 | 3.5885 | 3.6076 | 3.6076 | 30,817,975 |
10 June 2024 | 3.6398 | 3.7212 | 3.6133 | 3.6937 | 3.6937 | 29,890,009 |
09 June 2024 | 3.8144 | 3.8455 | 3.5977 | 3.6400 | 3.6400 | 41,476,517 |
08 June 2024 | 4.1217 | 4.2122 | 3.5677 | 3.8145 | 3.8145 | 74,232,554 |
07 June 2024 | 4.2172 | 4.2186 | 4.0786 | 4.1217 | 4.1217 | 32,794,069 |
06 June 2024 | 4.1387 | 4.2429 | 4.1180 | 4.2172 | 4.2172 | 41,540,789 |
05 June 2024 | 3.9208 | 4.1406 | 3.9139 | 4.1387 | 4.1387 | 44,248,635 |
04 June 2024 | 4.0948 | 4.1299 | 3.9091 | 3.9208 | 3.9208 | 73,868,160 |
03 June 2024 | 4.3446 | 4.3719 | 4.0756 | 4.0948 | 4.0948 | 51,630,786 |
02 June 2024 | 4.2690 | 4.4789 | 4.2559 | 4.3446 | 4.3446 | 43,840,460 |
01 June 2024 | 4.1932 | 4.3084 | 4.1724 | 4.2690 | 4.2690 | 38,215,074 |
31 May 2024 | 4.3435 | 4.4068 | 4.1638 | 4.1932 | 4.1932 | 56,240,255 |
30 May 2024 | 4.4854 | 4.5532 | 4.3366 | 4.3435 | 4.3435 | 48,694,273 |
29 May 2024 | 4.6898 | 4.6959 | 4.4535 | 4.4854 | 4.4854 | 64,147,206 |
28 May 2024 | 4.5614 | 4.9513 | 4.5304 | 4.6898 | 4.6898 | 93,738,396 |
27 May 2024 | 4.4277 | 4.6009 | 4.3493 | 4.5614 | 4.5614 | 49,815,915 |
26 May 2024 | 4.3586 | 4.5768 | 4.3271 | 4.4277 | 4.4277 | 46,217,280 |
25 May 2024 | 4.3461 | 4.5026 | 4.2063 | 4.3586 | 4.3586 | 48,679,135 |
24 May 2024 | 4.3219 | 4.4784 | 4.0771 | 4.3461 | 4.3461 | 112,893,661 |
23 May 2024 | 4.3870 | 4.3903 | 4.2250 | 4.3219 | 4.3219 | 55,477,217 |
22 May 2024 | 4.3987 | 4.5215 | 4.3733 | 4.3870 | 4.3870 | 84,267,829 |
21 May 2024 | 3.8288 | 4.4072 | 3.7632 | 4.3987 | 4.3987 | 74,739,379 |
20 May 2024 | 4.0115 | 4.0311 | 3.8031 | 3.8288 | 3.8288 | 29,608,228 |
19 May 2024 | 3.9759 | 4.0435 | 3.9620 | 4.0115 | 4.0115 | 41,844,602 |
18 May 2024 | 3.8250 | 4.1360 | 3.8068 | 3.9759 | 3.9759 | 59,159,645 |
17 May 2024 | 3.8344 | 3.9272 | 3.7535 | 3.8250 | 3.8250 | 37,173,036 |
16 May 2024 | 3.5383 | 3.8716 | 3.5195 | 3.8343 | 3.8343 | 48,656,592 |
15 May 2024 | 3.6547 | 3.6937 | 3.5226 | 3.5383 | 3.5383 | 41,505,004 |
14 May 2024 | 3.8399 | 3.9174 | 3.6488 | 3.6547 | 3.6547 | 41,449,161 |
13 May 2024 | 3.8730 | 3.9326 | 3.8304 | 3.8399 | 3.8399 | 22,056,701 |
12 May 2024 | 3.9035 | 3.9646 | 3.8710 | 3.8730 | 3.8730 | 23,406,598 |
11 May 2024 | 4.0175 | 4.1293 | 3.8745 | 3.9035 | 3.9035 | 39,212,766 |
10 May 2024 | 3.8813 | 4.0406 | 3.8009 | 4.0175 | 4.0175 | 34,794,182 |
09 May 2024 | 3.9794 | 3.9837 | 3.8630 | 3.8813 | 3.8813 | 41,281,594 |
08 May 2024 | 4.1853 | 4.2383 | 3.9756 | 3.9794 | 3.9794 | 37,707,216 |
07 May 2024 | 4.2973 | 4.4520 | 4.1792 | 4.1853 | 4.1853 | 36,438,576 |
06 May 2024 | 4.2596 | 4.3550 | 4.1790 | 4.2973 | 4.2973 | 29,490,680 |
05 May 2024 | 4.2985 | 4.3630 | 4.2582 | 4.2596 | 4.2596 | 27,306,461 |
04 May 2024 | 4.0469 | 4.3257 | 4.0250 | 4.2985 | 4.2985 | 39,070,675 |
03 May 2024 | 4.0615 | 4.0858 | 3.9234 | 4.0469 | 4.0469 | 44,175,617 |
02 May 2024 | 4.0911 | 4.1213 | 3.8136 | 4.0615 | 4.0615 | 60,044,189 |
01 May 2024 | 4.4282 | 4.4662 | 3.9547 | 4.0911 | 4.0911 | 51,270,120 |
30 Apr 2024 | 4.5030 | 4.5557 | 4.3015 | 4.4282 | 4.4282 | 42,113,689 |
29 Apr 2024 | 4.5029 | 4.6248 | 4.4870 | 4.5030 | 4.5030 | 42,167,018 |
28 Apr 2024 | 4.4036 | 4.5692 | 4.2632 | 4.5029 | 4.5029 | 42,865,255 |
27 Apr 2024 | 4.5353 | 4.5619 | 4.3729 | 4.4036 | 4.4036 | 37,361,464 |
26 Apr 2024 | 4.3955 | 4.6171 | 4.2664 | 4.5353 | 4.5353 | 48,811,867 |
25 Apr 2024 | 4.6456 | 4.7970 | 4.3435 | 4.3951 | 4.3951 | 51,704,878 |
24 Apr 2024 | 4.8807 | 4.9243 | 4.6332 | 4.6456 | 4.6456 | 50,051,761 |
23 Apr 2024 | 4.7589 | 4.9324 | 4.7329 | 4.8807 | 4.8807 | 52,360,955 |
22 Apr 2024 | 4.8662 | 4.8903 | 4.6671 | 4.7589 | 4.7589 | 36,479,392 |
21 Apr 2024 | 4.6099 | 4.9011 | 4.5563 | 4.8662 | 4.8662 | 38,203,198 |
20 Apr 2024 | 4.4598 | 4.7024 | 4.1497 | 4.6099 | 4.6099 | 61,223,690 |
19 Apr 2024 | 4.3299 | 4.4772 | 4.2028 | 4.4598 | 4.4598 | 52,376,365 |
18 Apr 2024 | 4.4992 | 4.5660 | 4.2307 | 4.3299 | 4.3299 | 64,432,749 |
17 Apr 2024 | 4.5681 | 4.6399 | 4.3406 | 4.4992 | 4.4992 | 64,654,490 |
16 Apr 2024 | 4.5955 | 5.0066 | 4.4146 | 4.5681 | 4.5681 | 97,389,209 |
15 Apr 2024 | 4.3134 | 4.6429 | 4.0876 | 4.5955 | 4.5955 | 109,343,797 |
14 Apr 2024 | 5.0063 | 5.0385 | 3.7392 | 4.3137 | 4.3137 | 154,113,786 |
13 Apr 2024 | 5.9115 | 6.0370 | 4.7465 | 5.0063 | 5.0063 | 121,461,573 |
12 Apr 2024 | 6.0310 | 6.1708 | 5.8282 | 5.9115 | 5.9115 | 52,493,634 |
11 Apr 2024 | 6.0325 | 6.0647 | 5.7237 | 6.0305 | 6.0305 | 67,191,330 |
10 Apr 2024 | 6.5539 | 6.6088 | 6.0161 | 6.0325 | 6.0325 | 67,833,455 |
09 Apr 2024 | 6.0979 | 6.6639 | 5.9588 | 6.5539 | 6.5539 | 68,729,048 |
08 Apr 2024 | 6.0361 | 6.1261 | 5.9763 | 6.0979 | 6.0979 | 42,947,857 |
07 Apr 2024 | 5.9499 | 6.0724 | 5.9210 | 6.0361 | 6.0361 | 30,829,078 |
06 Apr 2024 | 6.1878 | 6.1914 | 5.8383 | 5.9499 | 5.9499 | 54,105,206 |
05 Apr 2024 | 6.0635 | 6.2978 | 5.8754 | 6.1878 | 6.1878 | 52,115,460 |
04 Apr 2024 | 6.1641 | 6.4576 | 5.9792 | 6.0635 | 6.0635 | 69,052,695 |
03 Apr 2024 | 6.7970 | 6.8046 | 6.1635 | 6.1641 | 6.1641 | 93,747,836 |
02 Apr 2024 | 7.1305 | 7.1992 | 6.6406 | 6.7970 | 6.7970 | 93,167,045 |
01 Apr 2024 | 7.0014 | 7.2758 | 6.9761 | 7.1305 | 7.1305 | 51,533,526 |
31 Mar 2024 | 7.3106 | 7.3424 | 6.9605 | 7.0014 | 7.0014 | 61,382,493 |
30 Mar 2024 | 7.7479 | 7.8229 | 7.2299 | 7.3106 | 7.3106 | 86,961,174 |
29 Mar 2024 | 7.3392 | 7.8398 | 7.1361 | 7.7483 | 7.7483 | 114,420,955 |
28 Mar 2024 | 7.5340 | 7.7905 | 7.2949 | 7.3392 | 7.3392 | 131,068,569 |
27 Mar 2024 | 7.7938 | 7.8848 | 7.4265 | 7.5340 | 7.5340 | 122,059,855 |
26 Mar 2024 | 7.0572 | 7.9632 | 6.9730 | 7.7937 | 7.7937 | 165,640,298 |
25 Mar 2024 | 6.7656 | 7.2883 | 6.6712 | 7.0572 | 7.0572 | 119,372,202 |
24 Mar 2024 | 6.5707 | 6.9175 | 6.4905 | 6.7656 | 6.7656 | 76,642,759 |
23 Mar 2024 | 6.6492 | 6.8727 | 6.3881 | 6.5707 | 6.5707 | 117,243,373 |
22 Mar 2024 | 6.0636 | 6.7219 | 6.0440 | 6.6492 | 6.6492 | 155,467,805 |
21 Mar 2024 | 5.4452 | 6.0630 | 5.2868 | 6.0630 | 6.0630 | 98,111,748 |
20 Mar 2024 | 5.9364 | 5.9916 | 5.3469 | 5.4452 | 5.4452 | 95,918,989 |
19 Mar 2024 | 6.2492 | 6.4167 | 5.8355 | 5.9364 | 5.9364 | 73,504,589 |
18 Mar 2024 | 6.0827 | 6.3545 | 5.8373 | 6.2492 | 6.2492 | 66,837,302 |
17 Mar 2024 | 6.5188 | 6.7037 | 5.9142 | 6.0827 | 6.0827 | 102,306,369 |
16 Mar 2024 | 7.2159 | 7.2927 | 6.3241 | 6.5188 | 6.5188 | 146,812,753 |
15 Mar 2024 | 7.4705 | 7.5207 | 6.8448 | 7.2159 | 7.2159 | 117,399,809 |
14 Mar 2024 | 7.6939 | 7.9776 | 7.3422 | 7.4704 | 7.4704 | 164,096,555 |
13 Mar 2024 | 7.1639 | 7.7852 | 6.8649 | 7.6939 | 7.6939 | 211,104,826 |
12 Mar 2024 | 6.5817 | 7.2111 | 6.2516 | 7.1639 | 7.1639 | 160,194,436 |
11 Mar 2024 | 6.5458 | 6.8101 | 6.3610 | 6.5817 | 6.5817 | 87,038,037 |
10 Mar 2024 | 6.4774 | 6.7464 | 6.4568 | 6.5458 | 6.5458 | 73,488,950 |
09 Mar 2024 | 6.8114 | 6.9107 | 6.3119 | 6.4774 | 6.4774 | 87,751,710 |
08 Mar 2024 | 6.6812 | 6.9215 | 6.6114 | 6.8116 | 6.8116 | 102,000,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |