Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2022 | 7.2123 | 7.2368 | 6.9523 | 7.0235 | 7.0235 | 92,742,888 |
03 July 2022 | 7.2134 | 7.2481 | 6.9644 | 7.2113 | 7.2113 | 122,162,351 |
02 July 2022 | 7.1107 | 7.4234 | 6.9462 | 7.2131 | 7.2131 | 164,144,920 |
01 July 2022 | 7.2278 | 7.4238 | 7.0210 | 7.1011 | 7.1011 | 184,226,074 |
30 June 2022 | 7.4070 | 7.4580 | 6.7267 | 7.2188 | 7.2188 | 224,908,357 |
29 June 2022 | 7.1135 | 7.6252 | 6.9860 | 7.4047 | 7.4047 | 213,648,055 |
28 June 2022 | 7.7166 | 7.8590 | 7.0537 | 7.1120 | 7.1120 | 172,355,594 |
27 June 2022 | 8.0671 | 8.5329 | 7.6798 | 7.7174 | 7.7174 | 182,243,424 |
26 June 2022 | 8.1112 | 8.6391 | 7.9247 | 8.0674 | 8.0674 | 206,201,493 |
25 June 2022 | 7.9000 | 8.2576 | 7.6112 | 8.1141 | 8.1141 | 181,959,350 |
24 June 2022 | 8.1505 | 8.3512 | 7.7681 | 7.9004 | 7.9004 | 265,333,568 |
23 June 2022 | 7.2252 | 8.1617 | 7.2170 | 8.1497 | 8.1497 | 325,562,965 |
22 June 2022 | 6.8267 | 7.6726 | 6.6166 | 7.2245 | 7.2245 | 428,715,045 |
21 June 2022 | 6.1777 | 7.3792 | 6.0704 | 6.8225 | 6.8225 | 313,415,095 |
20 June 2022 | 6.0239 | 6.2501 | 5.7654 | 6.1775 | 6.1775 | 229,517,799 |
19 June 2022 | 5.2617 | 6.1201 | 5.0747 | 6.0234 | 6.0234 | 220,978,814 |
18 June 2022 | 5.6811 | 5.8692 | 4.8627 | 5.2641 | 5.2641 | 228,369,838 |
17 June 2022 | 5.4352 | 5.6991 | 5.4144 | 5.6814 | 5.6814 | 153,098,627 |
16 June 2022 | 6.2766 | 6.3120 | 5.3565 | 5.4339 | 5.4339 | 268,724,741 |
15 June 2022 | 5.6363 | 6.2904 | 4.9197 | 6.2711 | 6.2711 | 326,692,956 |
14 June 2022 | 5.2422 | 5.6608 | 4.8671 | 5.6382 | 5.6382 | 252,125,537 |
13 June 2022 | 5.8661 | 5.8661 | 5.0168 | 5.2391 | 5.2391 | 347,972,608 |
12 June 2022 | 6.2032 | 6.2954 | 5.8416 | 5.8766 | 5.8766 | 192,580,441 |
11 June 2022 | 6.8270 | 7.0261 | 6.1810 | 6.2015 | 6.2015 | 179,715,444 |
10 June 2022 | 7.3324 | 7.3387 | 6.8213 | 6.8261 | 6.8261 | 161,838,919 |
09 June 2022 | 7.0795 | 7.4265 | 7.0258 | 7.3326 | 7.3326 | 137,583,260 |
08 June 2022 | 7.2506 | 7.3427 | 7.0452 | 7.0800 | 7.0800 | 179,982,787 |
07 June 2022 | 7.4761 | 7.5196 | 6.9190 | 7.2514 | 7.2514 | 243,479,485 |
06 June 2022 | 7.0731 | 7.4963 | 7.0731 | 7.4777 | 7.4777 | 188,572,422 |
05 June 2022 | 7.1029 | 7.2209 | 6.8640 | 7.0716 | 7.0716 | 137,437,512 |
04 June 2022 | 7.0470 | 7.1624 | 6.8835 | 7.1028 | 7.1028 | 145,495,071 |
03 June 2022 | 7.3111 | 7.3322 | 6.9110 | 7.0469 | 7.0469 | 160,548,799 |
02 June 2022 | 7.1932 | 7.3285 | 7.1036 | 7.3129 | 7.3129 | 194,209,689 |
01 June 2022 | 7.9311 | 8.0169 | 7.1651 | 7.1944 | 7.1944 | 237,841,808 |
31 May 2022 | 7.8418 | 8.1533 | 7.7441 | 7.9299 | 7.9299 | 240,405,711 |
30 May 2022 | 6.9005 | 7.8623 | 6.8426 | 7.8414 | 7.8414 | 242,798,328 |
29 May 2022 | 6.9617 | 7.0010 | 6.7004 | 6.9001 | 6.9001 | 155,025,770 |
28 May 2022 | 6.5349 | 6.7141 | 6.4875 | 6.6110 | 6.6110 | 269,367,015 |
27 May 2022 | 7.0142 | 7.0927 | 6.4657 | 6.5343 | 6.5343 | 322,264,661 |
26 May 2022 | 7.9179 | 8.1181 | 6.8382 | 7.0158 | 7.0158 | 296,687,381 |
25 May 2022 | 7.8832 | 8.1093 | 7.6795 | 7.9161 | 7.9161 | 230,869,645 |
24 May 2022 | 7.9310 | 8.1548 | 7.5249 | 7.8841 | 7.8841 | 283,503,307 |
23 May 2022 | 7.7996 | 8.3725 | 7.5981 | 7.9305 | 7.9305 | 345,799,800 |
22 May 2022 | 7.4422 | 7.8248 | 7.3221 | 7.8030 | 7.8030 | 178,596,225 |
21 May 2022 | 7.2542 | 7.6031 | 7.1299 | 7.4429 | 7.4429 | 171,149,445 |
20 May 2022 | 7.3684 | 7.7720 | 7.0647 | 7.2547 | 7.2547 | 234,264,535 |
19 May 2022 | 7.0454 | 7.3794 | 6.8087 | 7.3705 | 7.3705 | 223,399,309 |
18 May 2022 | 7.7764 | 7.8527 | 7.0424 | 7.0455 | 7.0455 | 208,999,620 |
17 May 2022 | 7.2361 | 7.8034 | 7.2361 | 7.7764 | 7.7764 | 231,312,929 |
16 May 2022 | 7.8453 | 7.8453 | 7.1598 | 7.2348 | 7.2348 | 232,224,898 |
15 May 2022 | 7.4764 | 7.8440 | 7.2197 | 7.8433 | 7.8433 | 353,944,963 |
14 May 2022 | 7.3993 | 7.7035 | 6.8618 | 7.4775 | 7.4775 | 326,529,730 |
13 May 2022 | 6.8266 | 7.8668 | 6.7382 | 7.3981 | 7.3981 | 341,419,471 |
12 May 2022 | 7.0484 | 7.4151 | 5.5278 | 6.8318 | 6.8318 | 581,645,232 |
11 May 2022 | 8.7666 | 8.9316 | 6.8068 | 7.0450 | 7.0450 | 735,268,555 |
10 May 2022 | 8.7053 | 9.5094 | 8.4298 | 8.7689 | 8.7689 | 532,563,050 |
09 May 2022 | 10.1079 | 10.2599 | 8.7155 | 8.7155 | 8.7155 | 522,564,869 |
08 May 2022 | 10.1552 | 10.3428 | 9.7707 | 10.1081 | 10.1081 | 300,057,800 |
07 May 2022 | 10.7341 | 10.7563 | 9.9373 | 10.1545 | 10.1545 | 334,100,951 |
06 May 2022 | 10.3030 | 10.8286 | 9.8411 | 10.7366 | 10.7366 | 346,600,812 |
05 May 2022 | 10.9672 | 11.1833 | 9.9051 | 10.3012 | 10.3012 | 337,938,576 |
04 May 2022 | 9.6500 | 10.9737 | 9.6388 | 10.9737 | 10.9737 | 308,435,353 |
03 May 2022 | 9.8346 | 10.0006 | 9.4772 | 9.6504 | 9.6504 | 189,689,897 |
02 May 2022 | 10.0862 | 10.1383 | 9.5224 | 9.8345 | 9.8345 | 210,144,923 |
01 May 2022 | 9.5815 | 10.2125 | 9.4313 | 10.0882 | 10.0882 | 274,830,330 |
30 Apr 2022 | 10.7822 | 11.0062 | 9.4389 | 9.5819 | 9.5819 | 287,054,766 |
29 Apr 2022 | 11.4948 | 11.5159 | 10.6875 | 10.7826 | 10.7826 | 252,695,839 |
28 Apr 2022 | 11.5351 | 11.6820 | 11.3903 | 11.4956 | 11.4956 | 195,558,021 |
27 Apr 2022 | 11.2132 | 11.7472 | 11.2092 | 11.5352 | 11.5352 | 191,640,907 |
26 Apr 2022 | 12.1739 | 12.2387 | 11.1613 | 11.2102 | 11.2102 | 224,933,924 |
25 Apr 2022 | 12.0662 | 12.1931 | 11.4277 | 12.1767 | 12.1767 | 282,275,554 |
24 Apr 2022 | 12.3299 | 12.5945 | 12.0593 | 12.0663 | 12.0663 | 216,387,590 |
23 Apr 2022 | 12.3055 | 12.6957 | 12.2573 | 12.3329 | 12.3329 | 286,565,520 |
22 Apr 2022 | 12.0379 | 12.3851 | 12.0936 | 12.3056 | 12.3056 | 340,351,351 |
21 Apr 2022 | 12.5171 | 13.0331 | 11.8575 | 12.0390 | 12.0390 | 384,174,079 |
20 Apr 2022 | 12.9097 | 13.0271 | 12.2813 | 12.5175 | 12.5175 | 319,672,766 |
19 Apr 2022 | 12.7595 | 13.0310 | 12.5201 | 12.9098 | 12.9098 | 259,544,907 |
18 Apr 2022 | 12.5276 | 12.7683 | 12.0849 | 12.7587 | 12.7587 | 274,148,943 |
17 Apr 2022 | 13.0717 | 13.1177 | 12.4922 | 12.5261 | 12.5261 | 158,016,221 |
16 Apr 2022 | 13.2022 | 13.2649 | 12.8717 | 13.0726 | 13.0726 | 173,994,707 |
15 Apr 2022 | 12.7912 | 13.4228 | 12.7912 | 13.2016 | 13.2016 | 300,601,042 |
14 Apr 2022 | 12.9631 | 13.0556 | 12.6213 | 12.7907 | 12.7907 | 343,345,523 |
13 Apr 2022 | 12.5092 | 13.0413 | 12.4724 | 12.9648 | 12.9648 | 244,897,254 |
12 Apr 2022 | 12.1207 | 12.6861 | 12.0991 | 12.5097 | 12.5097 | 226,586,919 |
11 Apr 2022 | 13.3135 | 13.3135 | 12.0742 | 12.1173 | 12.1173 | 287,506,268 |
10 Apr 2022 | 13.4849 | 13.8239 | 13.2879 | 13.3179 | 13.3179 | 188,581,500 |
09 Apr 2022 | 13.0234 | 13.4877 | 13.0234 | 13.4847 | 13.4847 | 204,914,166 |
08 Apr 2022 | 14.0270 | 14.0584 | 12.9523 | 13.0210 | 13.0210 | 251,620,156 |
07 Apr 2022 | 13.2897 | 14.0766 | 13.1825 | 14.0303 | 14.0303 | 243,662,066 |
06 Apr 2022 | 14.6473 | 14.6533 | 13.2804 | 13.2844 | 13.2844 | 389,299,509 |
05 Apr 2022 | 15.2648 | 15.6376 | 14.6438 | 14.6483 | 14.6483 | 283,986,005 |
04 Apr 2022 | 15.8450 | 16.1063 | 14.7207 | 15.2624 | 15.2624 | 427,161,773 |
03 Apr 2022 | 15.5552 | 16.0408 | 15.3784 | 15.8476 | 15.8476 | 365,715,593 |
02 Apr 2022 | 15.4373 | 15.9775 | 15.3680 | 15.5631 | 15.5631 | 464,850,450 |
01 Apr 2022 | 15.0425 | 16.0931 | 14.6320 | 15.4367 | 15.4367 | 452,770,026 |
31 Mar 2022 | 15.6120 | 16.5818 | 14.8525 | 15.0366 | 15.0366 | 592,824,275 |
30 Mar 2022 | 14.9663 | 15.7104 | 14.5421 | 15.6130 | 15.6130 | 478,240,246 |
29 Mar 2022 | 14.5479 | 15.5998 | 14.5479 | 14.9673 | 14.9673 | 428,432,094 |
28 Mar 2022 | 15.1602 | 15.3469 | 14.5454 | 14.5556 | 14.5556 | 410,789,247 |
27 Mar 2022 | 14.1159 | 15.1578 | 13.9798 | 15.1578 | 15.1578 | 317,645,968 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |