Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.24 | 12.52 | 12.14 | 12.48 | 12.48 | 184,545,088 |
27 Mar 2024 | 12.71 | 12.82 | 12.15 | 12.25 | 12.25 | 187,806,830 |
26 Mar 2024 | 12.43 | 12.88 | 12.39 | 12.71 | 12.71 | 165,348,172 |
25 Mar 2024 | 12.03 | 12.73 | 11.94 | 12.43 | 12.43 | 164,717,617 |
24 Mar 2024 | 11.63 | 12.08 | 11.60 | 12.03 | 12.03 | 107,709,306 |
23 Mar 2024 | 11.72 | 12.00 | 11.61 | 11.63 | 11.63 | 127,921,152 |
22 Mar 2024 | 12.19 | 12.24 | 11.36 | 11.72 | 11.72 | 186,539,042 |
21 Mar 2024 | 11.92 | 12.21 | 11.58 | 12.19 | 12.19 | 199,352,102 |
20 Mar 2024 | 10.63 | 11.94 | 10.33 | 11.92 | 11.92 | 249,459,685 |
19 Mar 2024 | 11.87 | 12.02 | 10.42 | 10.63 | 10.63 | 304,042,152 |
18 Mar 2024 | 12.43 | 12.59 | 11.58 | 11.87 | 11.87 | 188,181,881 |
17 Mar 2024 | 12.03 | 12.65 | 11.43 | 12.53 | 12.53 | 217,779,827 |
16 Mar 2024 | 13.05 | 13.15 | 11.79 | 12.03 | 12.03 | 229,486,749 |
15 Mar 2024 | 13.95 | 14.11 | 12.32 | 13.05 | 13.05 | 366,575,721 |
14 Mar 2024 | 14.22 | 14.46 | 13.28 | 13.95 | 13.95 | 293,211,424 |
13 Mar 2024 | 14.06 | 14.73 | 13.83 | 14.22 | 14.22 | 244,411,996 |
12 Mar 2024 | 14.43 | 14.53 | 13.37 | 14.06 | 14.06 | 299,054,961 |
11 Mar 2024 | 14.20 | 14.62 | 13.74 | 14.43 | 14.43 | 300,486,305 |
10 Mar 2024 | 14.22 | 14.39 | 13.64 | 14.20 | 14.20 | 296,425,728 |
09 Mar 2024 | 14.64 | 15.03 | 13.99 | 14.22 | 14.22 | 343,802,887 |
08 Mar 2024 | 14.91 | 15.38 | 14.26 | 14.64 | 14.64 | 359,847,069 |
07 Mar 2024 | 15.39 | 15.55 | 14.66 | 14.91 | 14.91 | 387,629,077 |
06 Mar 2024 | 13.13 | 16.95 | 12.58 | 15.39 | 15.39 | 1,008,804,589 |
05 Mar 2024 | 12.38 | 13.96 | 11.52 | 13.12 | 13.12 | 741,554,203 |
04 Mar 2024 | 12.62 | 13.00 | 12.11 | 12.38 | 12.38 | 361,411,675 |
03 Mar 2024 | 12.64 | 13.10 | 11.99 | 12.62 | 12.62 | 433,230,564 |
02 Mar 2024 | 11.61 | 13.40 | 11.35 | 12.64 | 12.64 | 631,397,569 |
01 Mar 2024 | 11.13 | 11.95 | 10.84 | 11.61 | 11.61 | 402,145,156 |
29 Feb 2024 | 10.94 | 11.88 | 10.75 | 11.13 | 11.13 | 584,048,670 |
28 Feb 2024 | 10.86 | 11.19 | 10.05 | 10.93 | 10.93 | 478,409,828 |
27 Feb 2024 | 10.59 | 11.18 | 10.47 | 10.86 | 10.86 | 387,155,952 |
26 Feb 2024 | 11.09 | 11.48 | 10.42 | 10.59 | 10.59 | 473,186,867 |
25 Feb 2024 | 11.25 | 11.53 | 10.19 | 11.09 | 11.09 | 594,956,391 |
24 Feb 2024 | 11.36 | 12.79 | 11.00 | 11.25 | 11.25 | 1,381,155,400 |
23 Feb 2024 | 7.35 | 12.33 | 7.06 | 11.34 | 11.34 | 1,840,398,285 |
22 Feb 2024 | 7.39 | 7.51 | 7.29 | 7.35 | 7.35 | 97,813,099 |
21 Feb 2024 | 7.55 | 7.56 | 7.09 | 7.39 | 7.39 | 114,632,523 |
20 Feb 2024 | 7.70 | 7.71 | 7.28 | 7.56 | 7.56 | 139,865,399 |
19 Feb 2024 | 7.65 | 7.77 | 7.54 | 7.70 | 7.70 | 112,224,994 |
18 Feb 2024 | 7.76 | 7.96 | 7.56 | 7.65 | 7.65 | 115,529,489 |
17 Feb 2024 | 7.45 | 7.79 | 7.39 | 7.76 | 7.76 | 142,350,295 |
16 Feb 2024 | 7.50 | 7.67 | 7.34 | 7.45 | 7.45 | 144,760,925 |
15 Feb 2024 | 6.89 | 7.51 | 6.89 | 7.50 | 7.50 | 167,787,725 |
14 Feb 2024 | 6.69 | 6.90 | 6.64 | 6.89 | 6.89 | 85,998,137 |
13 Feb 2024 | 6.84 | 6.86 | 6.60 | 6.69 | 6.69 | 91,521,456 |
12 Feb 2024 | 6.68 | 6.86 | 6.49 | 6.84 | 6.84 | 88,275,380 |
11 Feb 2024 | 6.63 | 6.81 | 6.58 | 6.68 | 6.68 | 82,867,747 |
10 Feb 2024 | 6.65 | 6.74 | 6.55 | 6.63 | 6.63 | 63,337,830 |
09 Feb 2024 | 6.32 | 6.69 | 6.31 | 6.65 | 6.65 | 101,709,333 |
08 Feb 2024 | 6.39 | 6.43 | 6.32 | 6.32 | 6.32 | 66,282,304 |
07 Feb 2024 | 6.28 | 6.46 | 6.23 | 6.39 | 6.39 | 69,823,828 |
06 Feb 2024 | 6.00 | 6.43 | 6.00 | 6.28 | 6.28 | 79,947,087 |
05 Feb 2024 | 5.98 | 6.09 | 5.93 | 6.00 | 6.00 | 53,330,830 |
04 Feb 2024 | 6.11 | 6.12 | 5.97 | 5.98 | 5.98 | 46,905,073 |
03 Feb 2024 | 6.13 | 6.28 | 6.07 | 6.11 | 6.11 | 55,539,377 |
02 Feb 2024 | 6.04 | 6.25 | 6.04 | 6.13 | 6.13 | 68,366,959 |
01 Feb 2024 | 6.00 | 6.08 | 5.89 | 6.04 | 6.04 | 79,074,712 |
31 Jan 2024 | 6.26 | 6.31 | 5.95 | 6.00 | 6.00 | 97,870,551 |
30 Jan 2024 | 6.14 | 6.33 | 6.12 | 6.26 | 6.26 | 85,664,836 |
29 Jan 2024 | 5.94 | 6.14 | 5.89 | 6.14 | 6.14 | 74,910,335 |
28 Jan 2024 | 5.99 | 6.07 | 5.89 | 5.94 | 5.94 | 62,642,705 |
27 Jan 2024 | 5.95 | 6.00 | 5.86 | 5.99 | 5.99 | 52,033,910 |
26 Jan 2024 | 5.75 | 5.96 | 5.71 | 5.95 | 5.95 | 76,929,689 |
25 Jan 2024 | 5.86 | 5.86 | 5.64 | 5.75 | 5.75 | 65,936,793 |
24 Jan 2024 | 5.84 | 5.90 | 5.73 | 5.86 | 5.86 | 80,235,081 |
23 Jan 2024 | 6.03 | 6.12 | 5.56 | 5.84 | 5.84 | 106,947,160 |
22 Jan 2024 | 6.37 | 6.39 | 5.99 | 6.03 | 6.03 | 87,420,391 |
21 Jan 2024 | 6.48 | 6.51 | 6.37 | 6.37 | 6.37 | 53,667,409 |
20 Jan 2024 | 6.35 | 6.60 | 6.30 | 6.48 | 6.48 | 88,959,760 |
19 Jan 2024 | 6.31 | 6.36 | 6.06 | 6.35 | 6.35 | 96,468,093 |
18 Jan 2024 | 6.76 | 6.83 | 6.27 | 6.31 | 6.31 | 100,796,832 |
17 Jan 2024 | 6.82 | 6.88 | 6.68 | 6.76 | 6.76 | 98,913,762 |
16 Jan 2024 | 6.67 | 6.92 | 6.66 | 6.82 | 6.82 | 117,660,455 |
15 Jan 2024 | 6.32 | 6.71 | 6.32 | 6.67 | 6.67 | 133,332,585 |
14 Jan 2024 | 6.64 | 6.66 | 6.32 | 6.32 | 6.32 | 93,849,070 |
13 Jan 2024 | 6.59 | 6.69 | 6.43 | 6.64 | 6.64 | 105,057,399 |
12 Jan 2024 | 6.82 | 6.95 | 6.38 | 6.60 | 6.60 | 180,034,919 |
11 Jan 2024 | 6.56 | 6.96 | 6.53 | 6.82 | 6.82 | 192,935,049 |
10 Jan 2024 | 6.01 | 6.73 | 5.98 | 6.56 | 6.56 | 164,536,278 |
09 Jan 2024 | 6.23 | 6.27 | 5.72 | 6.02 | 6.02 | 131,576,995 |
08 Jan 2024 | 6.00 | 6.23 | 5.72 | 6.23 | 6.23 | 125,793,198 |
07 Jan 2024 | 6.31 | 6.44 | 5.97 | 6.00 | 6.00 | 84,146,908 |
06 Jan 2024 | 6.43 | 6.43 | 6.06 | 6.31 | 6.31 | 115,396,358 |
05 Jan 2024 | 6.54 | 6.61 | 6.23 | 6.43 | 6.43 | 152,293,850 |
04 Jan 2024 | 6.43 | 6.70 | 6.42 | 6.54 | 6.54 | 133,825,164 |
03 Jan 2024 | 7.18 | 7.36 | 6.31 | 6.43 | 6.43 | 256,162,162 |
02 Jan 2024 | 7.60 | 7.70 | 7.17 | 7.18 | 7.18 | 134,245,636 |
01 Jan 2024 | 7.23 | 7.64 | 7.17 | 7.60 | 7.60 | 91,692,016 |
31 Dec 2023 | 7.38 | 7.68 | 7.23 | 7.23 | 7.23 | 111,652,945 |
30 Dec 2023 | 7.57 | 7.79 | 7.35 | 7.38 | 7.38 | 130,267,441 |
29 Dec 2023 | 7.84 | 7.87 | 7.41 | 7.57 | 7.57 | 247,191,249 |
28 Dec 2023 | 7.25 | 8.22 | 7.25 | 7.84 | 7.84 | 417,574,413 |
27 Dec 2023 | 7.36 | 7.42 | 7.02 | 7.25 | 7.25 | 204,050,235 |
26 Dec 2023 | 6.97 | 7.76 | 6.68 | 7.36 | 7.36 | 357,471,269 |
25 Dec 2023 | 6.86 | 7.13 | 6.69 | 6.97 | 6.97 | 179,579,568 |
24 Dec 2023 | 6.35 | 7.15 | 6.33 | 6.86 | 6.86 | 310,753,833 |
23 Dec 2023 | 6.41 | 6.42 | 6.13 | 6.35 | 6.35 | 170,267,228 |
22 Dec 2023 | 6.18 | 6.47 | 6.15 | 6.41 | 6.41 | 160,240,460 |
21 Dec 2023 | 5.92 | 6.19 | 5.88 | 6.18 | 6.18 | 116,576,698 |
20 Dec 2023 | 5.83 | 6.10 | 5.81 | 5.92 | 5.92 | 91,435,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |