Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.87 | 5.14 | 4.80 | 5.03 | 5.03 | 27,235,979 |
16 May 2024 | 4.75 | 5.00 | 4.74 | 4.90 | 4.90 | 28,921,032 |
15 May 2024 | 4.72 | 4.86 | 4.69 | 4.73 | 4.73 | 16,241,155 |
14 May 2024 | 4.76 | 4.79 | 4.68 | 4.72 | 4.72 | 13,373,801 |
13 May 2024 | 4.84 | 4.84 | 4.64 | 4.68 | 4.68 | 17,635,135 |
10 May 2024 | 4.96 | 5.01 | 4.84 | 4.87 | 4.87 | 15,479,911 |
09 May 2024 | 5.02 | 5.04 | 4.97 | 4.99 | 4.99 | 13,822,143 |
08 May 2024 | 5.11 | 5.13 | 4.93 | 5.00 | 5.00 | 19,923,213 |
07 May 2024 | 5.11 | 5.24 | 5.02 | 5.13 | 5.13 | 31,772,298 |
06 May 2024 | 4.89 | 5.08 | 4.89 | 5.06 | 5.06 | 27,377,105 |
30 Apr 2024 | 4.88 | 4.98 | 4.77 | 4.84 | 4.84 | 21,489,921 |
29 Apr 2024 | 4.74 | 4.91 | 4.67 | 4.89 | 4.89 | 22,770,911 |
26 Apr 2024 | 4.62 | 4.80 | 4.60 | 4.74 | 4.74 | 24,455,056 |
25 Apr 2024 | 4.51 | 4.67 | 4.48 | 4.60 | 4.60 | 18,586,906 |
24 Apr 2024 | 4.41 | 4.58 | 4.41 | 4.57 | 4.57 | 22,964,375 |
23 Apr 2024 | 4.48 | 4.55 | 4.35 | 4.41 | 4.41 | 22,949,226 |
22 Apr 2024 | 4.51 | 4.57 | 4.40 | 4.45 | 4.45 | 21,388,123 |
19 Apr 2024 | 4.55 | 4.64 | 4.48 | 4.58 | 4.58 | 27,335,248 |
18 Apr 2024 | 4.91 | 4.97 | 4.59 | 4.63 | 4.63 | 52,746,775 |
17 Apr 2024 | 4.65 | 5.00 | 4.65 | 4.98 | 4.98 | 18,214,097 |
16 Apr 2024 | 4.99 | 4.99 | 4.53 | 4.55 | 4.55 | 17,380,601 |
15 Apr 2024 | 5.18 | 5.25 | 4.86 | 4.97 | 4.97 | 16,389,950 |
12 Apr 2024 | 5.22 | 5.33 | 5.20 | 5.22 | 5.22 | 11,599,900 |
11 Apr 2024 | 5.17 | 5.31 | 5.17 | 5.21 | 5.21 | 10,951,384 |
10 Apr 2024 | 5.45 | 5.45 | 5.19 | 5.26 | 5.26 | 14,722,322 |
09 Apr 2024 | 5.35 | 5.46 | 5.30 | 5.45 | 5.45 | 12,239,750 |
08 Apr 2024 | 5.57 | 5.57 | 5.36 | 5.40 | 5.40 | 20,490,029 |
03 Apr 2024 | 5.53 | 5.79 | 5.40 | 5.66 | 5.66 | 32,867,027 |
02 Apr 2024 | 5.72 | 5.76 | 5.54 | 5.59 | 5.59 | 18,773,117 |
01 Apr 2024 | 5.59 | 5.76 | 5.55 | 5.72 | 5.72 | 23,157,502 |
29 Mar 2024 | 5.58 | 5.64 | 5.43 | 5.59 | 5.59 | 18,060,246 |
28 Mar 2024 | 5.24 | 5.66 | 5.24 | 5.58 | 5.58 | 44,116,530 |
27 Mar 2024 | 5.69 | 5.83 | 5.22 | 5.24 | 5.24 | 44,802,046 |
26 Mar 2024 | 6.01 | 6.08 | 5.71 | 5.79 | 5.79 | 59,065,056 |
25 Mar 2024 | 6.78 | 6.85 | 6.30 | 6.30 | 6.30 | 82,797,062 |
22 Mar 2024 | 7.00 | 7.00 | 6.58 | 7.00 | 7.00 | 89,716,408 |
21 Mar 2024 | 6.90 | 6.90 | 6.29 | 6.36 | 6.36 | 30,515,900 |
20 Mar 2024 | 5.67 | 6.27 | 5.65 | 6.27 | 6.27 | 38,257,586 |
19 Mar 2024 | 5.66 | 5.71 | 5.60 | 5.70 | 5.70 | 22,025,480 |
18 Mar 2024 | 5.52 | 5.72 | 5.47 | 5.69 | 5.69 | 25,936,100 |
15 Mar 2024 | 5.40 | 5.53 | 5.28 | 5.52 | 5.52 | 16,765,596 |
14 Mar 2024 | 5.53 | 5.55 | 5.32 | 5.38 | 5.38 | 24,076,222 |
13 Mar 2024 | 5.57 | 5.65 | 5.50 | 5.61 | 5.61 | 26,694,549 |
12 Mar 2024 | 5.56 | 5.66 | 5.49 | 5.51 | 5.51 | 23,684,849 |
11 Mar 2024 | 5.60 | 5.63 | 5.48 | 5.60 | 5.60 | 29,871,996 |
08 Mar 2024 | 5.53 | 5.77 | 5.50 | 5.72 | 5.72 | 40,491,024 |
07 Mar 2024 | 5.68 | 5.77 | 5.45 | 5.45 | 5.45 | 35,768,035 |
06 Mar 2024 | 5.69 | 5.80 | 5.50 | 5.74 | 5.74 | 51,847,403 |
05 Mar 2024 | 5.88 | 6.06 | 5.60 | 5.93 | 5.93 | 81,369,972 |
04 Mar 2024 | 5.04 | 5.59 | 4.97 | 5.59 | 5.59 | 17,781,985 |
01 Mar 2024 | 5.04 | 5.11 | 4.98 | 5.08 | 5.08 | 15,321,675 |
29 Feb 2024 | 4.70 | 5.04 | 4.70 | 5.01 | 5.01 | 15,549,822 |
28 Feb 2024 | 5.27 | 5.41 | 4.79 | 4.80 | 4.80 | 23,478,600 |
27 Feb 2024 | 5.03 | 5.26 | 4.96 | 5.26 | 5.26 | 16,615,850 |
26 Feb 2024 | 4.96 | 5.20 | 4.93 | 5.08 | 5.08 | 19,192,150 |
23 Feb 2024 | 4.90 | 5.02 | 4.79 | 5.01 | 5.01 | 17,915,485 |
22 Feb 2024 | 4.58 | 4.84 | 4.54 | 4.80 | 4.80 | 19,267,588 |
21 Feb 2024 | 4.50 | 4.74 | 4.45 | 4.60 | 4.60 | 25,854,150 |
20 Feb 2024 | 4.43 | 4.77 | 4.28 | 4.67 | 4.67 | 23,686,689 |
19 Feb 2024 | 4.26 | 4.48 | 4.20 | 4.45 | 4.45 | 28,218,304 |
08 Feb 2024 | 3.81 | 4.11 | 3.57 | 4.11 | 4.11 | 31,293,653 |
07 Feb 2024 | 3.99 | 3.99 | 3.67 | 3.74 | 3.74 | 26,688,454 |
06 Feb 2024 | 3.93 | 4.11 | 3.64 | 3.95 | 3.95 | 23,026,090 |
05 Feb 2024 | 4.43 | 4.49 | 4.04 | 4.04 | 4.04 | 11,184,650 |
02 Feb 2024 | 4.76 | 4.86 | 4.33 | 4.49 | 4.49 | 9,500,750 |
01 Feb 2024 | 4.80 | 4.90 | 4.67 | 4.75 | 4.75 | 7,893,900 |
31 Jan 2024 | 5.15 | 5.15 | 4.84 | 4.87 | 4.87 | 8,741,900 |
30 Jan 2024 | 5.20 | 5.33 | 5.12 | 5.12 | 5.12 | 6,520,790 |
29 Jan 2024 | 5.53 | 5.57 | 5.26 | 5.27 | 5.27 | 9,822,597 |
26 Jan 2024 | 5.52 | 5.73 | 5.50 | 5.58 | 5.58 | 11,581,300 |
25 Jan 2024 | 5.34 | 5.58 | 5.29 | 5.56 | 5.56 | 8,212,047 |
24 Jan 2024 | 5.30 | 5.36 | 5.11 | 5.32 | 5.32 | 9,086,399 |
23 Jan 2024 | 5.28 | 5.33 | 5.18 | 5.29 | 5.29 | 9,403,136 |
22 Jan 2024 | 5.67 | 5.68 | 5.25 | 5.30 | 5.30 | 8,814,333 |
19 Jan 2024 | 5.73 | 5.80 | 5.64 | 5.68 | 5.68 | 5,808,300 |
18 Jan 2024 | 5.77 | 5.80 | 5.57 | 5.75 | 5.75 | 8,853,200 |
17 Jan 2024 | 5.89 | 5.93 | 5.76 | 5.76 | 5.76 | 5,604,400 |
16 Jan 2024 | 5.97 | 5.98 | 5.81 | 5.91 | 5.91 | 6,013,550 |
15 Jan 2024 | 5.92 | 6.01 | 5.83 | 5.94 | 5.94 | 4,903,900 |
12 Jan 2024 | 6.01 | 6.05 | 5.93 | 5.96 | 5.96 | 6,286,650 |
11 Jan 2024 | 5.90 | 6.08 | 5.87 | 6.06 | 6.06 | 8,641,800 |
10 Jan 2024 | 5.90 | 6.02 | 5.81 | 5.93 | 5.93 | 7,914,800 |
09 Jan 2024 | 5.95 | 6.05 | 5.92 | 5.96 | 5.96 | 7,504,380 |
08 Jan 2024 | 6.05 | 6.10 | 5.91 | 5.92 | 5.92 | 8,056,528 |
05 Jan 2024 | 6.17 | 6.25 | 6.01 | 6.07 | 6.07 | 8,035,396 |
04 Jan 2024 | 6.20 | 6.27 | 6.17 | 6.19 | 6.19 | 8,417,500 |
03 Jan 2024 | 6.26 | 6.28 | 6.09 | 6.21 | 6.21 | 8,841,400 |
02 Jan 2024 | 6.29 | 6.34 | 6.24 | 6.28 | 6.28 | 12,309,200 |
29 Dec 2023 | 6.09 | 6.29 | 6.08 | 6.28 | 6.28 | 11,621,700 |
28 Dec 2023 | 6.10 | 6.20 | 6.03 | 6.13 | 6.13 | 10,988,000 |
27 Dec 2023 | 6.03 | 6.14 | 5.97 | 6.11 | 6.11 | 9,577,565 |
26 Dec 2023 | 6.10 | 6.11 | 5.94 | 5.99 | 5.99 | 10,039,915 |
25 Dec 2023 | 6.11 | 6.18 | 6.06 | 6.13 | 6.13 | 7,765,300 |
22 Dec 2023 | 6.29 | 6.30 | 6.10 | 6.13 | 6.13 | 9,112,800 |
21 Dec 2023 | 6.19 | 6.27 | 6.10 | 6.23 | 6.23 | 10,372,480 |
20 Dec 2023 | 6.32 | 6.34 | 6.19 | 6.21 | 6.21 | 9,454,450 |
19 Dec 2023 | 6.26 | 6.34 | 6.25 | 6.32 | 6.32 | 10,175,950 |
18 Dec 2023 | 6.33 | 6.36 | 6.24 | 6.28 | 6.28 | 15,211,700 |
15 Dec 2023 | 6.38 | 6.43 | 6.33 | 6.37 | 6.37 | 15,975,200 |
14 Dec 2023 | 6.56 | 6.56 | 6.35 | 6.38 | 6.38 | 17,904,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |