Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.0704 | 5.1813 | 4.9803 | 5.1359 | 5.1359 | 391,476,640 |
20 May 2024 | 4.7009 | 5.0958 | 4.6566 | 5.0718 | 5.0718 | 314,261,947 |
19 May 2024 | 4.9813 | 5.0133 | 4.6745 | 4.7183 | 4.7183 | 182,411,705 |
18 May 2024 | 4.9049 | 5.0800 | 4.8302 | 4.9813 | 4.9813 | 213,154,830 |
17 May 2024 | 4.8411 | 5.0735 | 4.8177 | 4.9049 | 4.9049 | 270,728,765 |
16 May 2024 | 5.0803 | 5.1171 | 4.6640 | 4.8411 | 4.8411 | 351,680,233 |
15 May 2024 | 4.7634 | 5.1621 | 4.6833 | 5.0801 | 5.0801 | 575,143,640 |
14 May 2024 | 5.6363 | 5.6660 | 4.6252 | 4.7634 | 4.7634 | 739,644,481 |
13 May 2024 | 5.9526 | 6.2822 | 5.4220 | 5.6363 | 5.6363 | 630,420,366 |
12 May 2024 | 5.7735 | 6.0376 | 5.7549 | 5.9253 | 5.9253 | 226,996,250 |
11 May 2024 | 5.4610 | 6.0465 | 5.4579 | 5.7735 | 5.7735 | 345,502,801 |
10 May 2024 | 5.6330 | 6.0841 | 5.3651 | 5.4610 | 5.4610 | 402,166,124 |
09 May 2024 | 5.3636 | 5.7550 | 5.3633 | 5.6330 | 5.6330 | 339,128,965 |
08 May 2024 | 5.9067 | 5.9571 | 5.2246 | 5.3636 | 5.3636 | 390,733,647 |
07 May 2024 | 6.0020 | 6.2953 | 5.8362 | 5.9066 | 5.9066 | 445,841,338 |
06 May 2024 | 5.7460 | 6.4994 | 5.7283 | 6.0020 | 6.0020 | 628,854,201 |
05 May 2024 | 5.0864 | 5.8397 | 4.9362 | 5.7460 | 5.7460 | 398,531,576 |
04 May 2024 | 5.1310 | 5.2725 | 5.0434 | 5.0864 | 5.0864 | 213,114,236 |
03 May 2024 | 4.6059 | 5.2230 | 4.5680 | 5.1310 | 5.1310 | 312,664,831 |
02 May 2024 | 4.6523 | 4.7466 | 4.4231 | 4.6405 | 4.6405 | 210,924,981 |
01 May 2024 | 4.5420 | 4.6756 | 4.2141 | 4.6523 | 4.6523 | 267,531,433 |
30 Apr 2024 | 4.7364 | 4.8428 | 4.2942 | 4.5420 | 4.5420 | 262,583,066 |
29 Apr 2024 | 4.7071 | 4.7885 | 4.5308 | 4.7364 | 4.7364 | 197,962,866 |
28 Apr 2024 | 4.8661 | 5.0059 | 4.6848 | 4.7071 | 4.7071 | 171,531,710 |
27 Apr 2024 | 4.7001 | 4.9204 | 4.4347 | 4.8661 | 4.8661 | 247,856,423 |
26 Apr 2024 | 4.8754 | 4.8906 | 4.6069 | 4.7001 | 4.7001 | 220,718,078 |
25 Apr 2024 | 4.9314 | 5.0465 | 4.6732 | 4.8754 | 4.8754 | 310,555,967 |
24 Apr 2024 | 5.4046 | 5.5831 | 4.8705 | 4.9316 | 4.9316 | 303,699,368 |
23 Apr 2024 | 5.6012 | 6.1335 | 5.3485 | 5.4079 | 5.4079 | 357,165,858 |
22 Apr 2024 | 5.5360 | 5.6891 | 5.4441 | 5.6012 | 5.6012 | 240,234,246 |
21 Apr 2024 | 5.6256 | 5.8530 | 5.3906 | 5.5361 | 5.5361 | 273,390,563 |
20 Apr 2024 | 4.9456 | 5.6576 | 4.8348 | 5.5342 | 5.5342 | 270,125,663 |
19 Apr 2024 | 4.9938 | 5.2538 | 4.4899 | 4.9456 | 4.9456 | 370,100,890 |
18 Apr 2024 | 4.7308 | 5.1429 | 4.5878 | 4.9938 | 4.9938 | 254,443,504 |
17 Apr 2024 | 5.0886 | 5.1511 | 4.6831 | 4.7308 | 4.7308 | 367,015,823 |
16 Apr 2024 | 4.7852 | 5.1798 | 4.5547 | 5.1234 | 5.1234 | 364,944,058 |
15 Apr 2024 | 5.1453 | 5.2299 | 4.4752 | 4.7852 | 4.7852 | 357,969,708 |
14 Apr 2024 | 4.4367 | 5.1809 | 4.2937 | 5.1679 | 5.1679 | 440,490,802 |
13 Apr 2024 | 5.4848 | 5.4891 | 3.8324 | 4.4367 | 4.4367 | 558,014,267 |
12 Apr 2024 | 6.3838 | 6.7014 | 4.8855 | 5.4848 | 5.4848 | 489,877,628 |
11 Apr 2024 | 6.5689 | 6.8845 | 6.3268 | 6.3838 | 6.3838 | 240,405,173 |
10 Apr 2024 | 6.6603 | 6.7394 | 6.3178 | 6.5689 | 6.5689 | 220,683,673 |
09 Apr 2024 | 7.3078 | 7.3474 | 6.6184 | 6.6603 | 6.6603 | 236,510,944 |
08 Apr 2024 | 7.2076 | 7.4614 | 7.0512 | 7.3078 | 7.3078 | 214,115,611 |
07 Apr 2024 | 6.9840 | 7.3766 | 6.9670 | 7.2076 | 7.2076 | 244,478,742 |
06 Apr 2024 | 6.8650 | 7.2555 | 6.8058 | 6.9840 | 6.9840 | 234,980,476 |
05 Apr 2024 | 6.8728 | 6.9874 | 6.4854 | 6.8650 | 6.8650 | 231,880,016 |
04 Apr 2024 | 6.7563 | 7.1653 | 6.6156 | 6.8722 | 6.8722 | 244,815,959 |
03 Apr 2024 | 6.8374 | 7.1855 | 6.5207 | 6.7565 | 6.7565 | 292,143,784 |
02 Apr 2024 | 7.6655 | 7.6677 | 6.7968 | 6.8374 | 6.8374 | 363,682,952 |
01 Apr 2024 | 8.2222 | 8.2979 | 7.3848 | 7.6655 | 7.6655 | 340,636,292 |
31 Mar 2024 | 8.1199 | 8.2853 | 8.0931 | 8.2222 | 8.2222 | 170,656,771 |
30 Mar 2024 | 8.3845 | 8.5128 | 8.0642 | 8.1199 | 8.1199 | 219,379,356 |
29 Mar 2024 | 8.4185 | 8.6870 | 8.0683 | 8.3845 | 8.3845 | 382,830,664 |
28 Mar 2024 | 8.4358 | 8.6174 | 8.2016 | 8.4185 | 8.4185 | 283,204,884 |
27 Mar 2024 | 8.7486 | 9.2325 | 8.3736 | 8.4358 | 8.4358 | 479,333,232 |
26 Mar 2024 | 8.6623 | 9.4538 | 8.5955 | 8.7486 | 8.7486 | 415,209,449 |
25 Mar 2024 | 8.4537 | 8.9423 | 8.3479 | 8.6623 | 8.6623 | 351,638,356 |
24 Mar 2024 | 8.4641 | 8.5797 | 8.1451 | 8.4537 | 8.4537 | 305,631,121 |
23 Mar 2024 | 7.9682 | 9.0513 | 7.9429 | 8.4641 | 8.4641 | 434,831,046 |
22 Mar 2024 | 8.0458 | 8.4016 | 7.6910 | 7.9682 | 7.9682 | 369,681,132 |
21 Mar 2024 | 8.3437 | 8.4225 | 7.8252 | 8.0458 | 8.0458 | 323,442,986 |
20 Mar 2024 | 7.5068 | 8.4405 | 7.2461 | 8.3437 | 8.3437 | 481,685,933 |
19 Mar 2024 | 8.7636 | 8.8734 | 7.3529 | 7.5068 | 7.5068 | 639,542,175 |
18 Mar 2024 | 9.5473 | 9.7958 | 8.6057 | 8.7335 | 8.7335 | 504,326,236 |
17 Mar 2024 | 8.4429 | 9.9241 | 8.3266 | 9.5974 | 9.5974 | 716,267,454 |
16 Mar 2024 | 9.7339 | 9.8490 | 8.1800 | 8.4429 | 8.4429 | 501,049,011 |
15 Mar 2024 | 10.7859 | 10.7910 | 8.7107 | 9.7339 | 9.7339 | 897,075,573 |
14 Mar 2024 | 9.5508 | 10.8568 | 9.3012 | 10.7860 | 10.7860 | 818,396,799 |
13 Mar 2024 | 10.1720 | 10.2244 | 9.3427 | 9.5508 | 9.5508 | 413,432,842 |
12 Mar 2024 | 9.8413 | 10.5311 | 9.3468 | 10.1720 | 10.1720 | 794,979,844 |
11 Mar 2024 | 9.5627 | 10.2604 | 9.1953 | 9.8413 | 9.8413 | 831,925,099 |
10 Mar 2024 | 11.6924 | 11.8171 | 9.1889 | 9.5627 | 9.5627 | 1,068,179,342 |
09 Mar 2024 | 7.5429 | 11.7470 | 7.5013 | 11.6924 | 11.6924 | 2,004,888,053 |
08 Mar 2024 | 7.2049 | 7.7910 | 6.9251 | 7.5429 | 7.5429 | 623,599,554 |
07 Mar 2024 | 7.2849 | 8.0509 | 7.0755 | 7.2050 | 7.2050 | 659,566,749 |
06 Mar 2024 | 6.4466 | 7.3499 | 6.0890 | 7.2849 | 7.2849 | 668,425,045 |
05 Mar 2024 | 7.3798 | 7.5130 | 5.7919 | 6.4474 | 6.4474 | 742,579,473 |
04 Mar 2024 | 7.9169 | 8.3878 | 7.3523 | 7.3801 | 7.3801 | 688,191,713 |
03 Mar 2024 | 7.6758 | 8.4685 | 7.3231 | 7.9187 | 7.9187 | 885,572,987 |
02 Mar 2024 | 7.9361 | 8.1691 | 7.5319 | 7.6759 | 7.6759 | 487,535,468 |
01 Mar 2024 | 7.3339 | 8.3835 | 7.3339 | 7.9414 | 7.9414 | 758,565,215 |
29 Feb 2024 | 7.9095 | 8.3211 | 7.1979 | 7.3360 | 7.3360 | 566,553,921 |
28 Feb 2024 | 7.1665 | 8.6760 | 7.0362 | 7.9081 | 7.9081 | 1,137,471,846 |
27 Feb 2024 | 8.0060 | 8.2143 | 7.0570 | 7.1653 | 7.1653 | 694,291,439 |
26 Feb 2024 | 8.5475 | 9.2198 | 7.7741 | 8.0058 | 8.0058 | 971,707,056 |
25 Feb 2024 | 8.1432 | 9.3287 | 8.1327 | 8.5476 | 8.5476 | 825,879,171 |
24 Feb 2024 | 8.2265 | 8.4649 | 7.6552 | 8.1434 | 8.1434 | 585,056,543 |
23 Feb 2024 | 8.1609 | 9.1111 | 7.8757 | 8.2282 | 8.2282 | 944,951,298 |
22 Feb 2024 | 7.0853 | 8.9770 | 7.0690 | 8.1638 | 8.1638 | 1,317,763,682 |
21 Feb 2024 | 6.7043 | 7.1078 | 6.0760 | 7.0911 | 7.0911 | 753,565,245 |
20 Feb 2024 | 7.6072 | 7.7632 | 6.2480 | 6.7043 | 6.7043 | 995,569,442 |
19 Feb 2024 | 5.8761 | 7.9659 | 5.8757 | 7.6072 | 7.6072 | 1,489,727,078 |
18 Feb 2024 | 4.6797 | 6.3560 | 4.6797 | 5.8729 | 5.8729 | 676,311,273 |
17 Feb 2024 | 4.4460 | 4.9221 | 4.3028 | 4.6814 | 4.6814 | 489,575,703 |
16 Feb 2024 | 3.4844 | 4.5563 | 3.3717 | 4.4451 | 4.4451 | 618,857,612 |
15 Feb 2024 | 3.1409 | 3.4889 | 3.0770 | 3.4889 | 3.4889 | 166,181,840 |
14 Feb 2024 | 2.7737 | 3.2275 | 2.6998 | 3.1406 | 3.1406 | 171,572,088 |
13 Feb 2024 | 2.6229 | 2.8830 | 2.6198 | 2.7735 | 2.7735 | 136,155,790 |
12 Feb 2024 | 2.4596 | 2.6423 | 2.4596 | 2.6238 | 2.6238 | 85,291,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |