Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.77 | 4.99 | 4.75 | 4.87 | 4.87 | 5,797,301 |
27 Jun 2024 | 4.73 | 4.78 | 4.72 | 4.73 | 4.73 | 3,880,923 |
26 Jun 2024 | 4.83 | 4.88 | 4.72 | 4.73 | 4.73 | 7,351,307 |
25 Jun 2024 | 4.96 | 4.96 | 4.82 | 4.84 | 4.84 | 2,281,918 |
24 Jun 2024 | 4.95 | 5.00 | 4.88 | 4.93 | 4.93 | 10,443,245 |
21 Jun 2024 | 5.06 | 5.14 | 4.92 | 4.97 | 4.97 | 7,768,926 |
20 Jun 2024 | 4.88 | 5.09 | 4.83 | 5.02 | 5.02 | 20,657,396 |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 4.85 | 4.85 | 4.71 | 4.83 | 4.83 | 1,981,190 |
13 Jun 2024 | 4.65 | 4.85 | 4.65 | 4.78 | 4.78 | 3,532,671 |
12 Jun 2024 | 4.61 | 4.68 | 4.59 | 4.64 | 4.64 | 1,382,998 |
11 Jun 2024 | 4.73 | 4.78 | 4.60 | 4.63 | 4.63 | 2,354,681 |
10 Jun 2024 | 4.70 | 4.79 | 4.68 | 4.72 | 4.72 | 741,139 |
07 Jun 2024 | 4.75 | 4.80 | 4.59 | 4.69 | 4.69 | 10,547,974 |
06 Jun 2024 | 4.85 | 4.89 | 4.73 | 4.75 | 4.75 | 5,353,917 |
05 Jun 2024 | 4.92 | 4.92 | 4.83 | 4.84 | 4.84 | 1,322,065 |
04 Jun 2024 | 4.91 | 4.92 | 4.83 | 4.87 | 4.87 | 3,295,795 |
03 Jun 2024 | 4.94 | 4.97 | 4.88 | 4.92 | 4.92 | 1,386,929 |
31 May 2024 | 4.92 | 4.97 | 4.85 | 4.88 | 4.88 | 4,778,029 |
30 May 2024 | 4.99 | 4.99 | 4.87 | 4.91 | 4.91 | 2,593,579 |
29 May 2024 | 4.97 | 4.97 | 4.87 | 4.91 | 4.91 | 6,466,817 |
28 May 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
24 May 2024 | 4.92 | 5.05 | 4.92 | 5.01 | 5.01 | 3,906,368 |
23 May 2024 | 5.00 | 5.00 | 4.92 | 4.98 | 4.98 | 5,508,421 |
22 May 2024 | 5.01 | 5.08 | 4.92 | 4.95 | 4.95 | 7,828,131 |
21 May 2024 | 5.06 | 5.08 | 4.99 | 5.00 | 5.00 | 3,855,589 |
20 May 2024 | 5.15 | 5.20 | 5.02 | 5.06 | 5.06 | 3,419,162 |
17 May 2024 | 5.10 | 5.22 | 5.00 | 5.16 | 5.16 | 5,272,771 |
16 May 2024 | 5.13 | 5.15 | 5.05 | 5.07 | 5.07 | 1,718,749 |
15 May 2024 | 5.17 | 5.17 | 5.06 | 5.13 | 5.13 | 3,799,100 |
14 May 2024 | 5.08 | 5.24 | 5.06 | 5.11 | 5.11 | 4,422,084 |
13 May 2024 | 5.00 | 5.11 | 4.97 | 5.05 | 5.05 | 6,953,515 |
10 May 2024 | 5.00 | 5.06 | 4.96 | 4.99 | 4.99 | 2,937,556 |
09 May 2024 | 4.98 | 5.08 | 4.94 | 5.01 | 5.01 | 5,777,825 |
08 May 2024 | 5.00 | 5.05 | 4.91 | 4.93 | 4.93 | 4,340,483 |
07 May 2024 | 5.11 | 5.11 | 4.97 | 4.99 | 4.99 | 3,243,941 |
06 May 2024 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 4,848,114 |
03 May 2024 | 4.95 | 5.07 | 4.94 | 5.01 | 5.01 | 6,231,873 |
02 May 2024 | 5.00 | 5.12 | 4.87 | 4.90 | 4.90 | 20,168,992 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 5.38 | 5.38 | 5.06 | 5.10 | 5.10 | 7,936,919 |
29 Apr 2024 | 5.28 | 5.31 | 5.15 | 5.18 | 5.18 | 8,563,701 |
26 Apr 2024 | 5.31 | 5.50 | 5.25 | 5.27 | 5.27 | 13,428,775 |
25 Apr 2024 | 5.38 | 5.38 | 5.24 | 5.29 | 5.29 | 10,396,140 |
24 Apr 2024 | 5.44 | 5.48 | 5.25 | 5.30 | 5.30 | 11,249,579 |
23 Apr 2024 | 5.50 | 5.51 | 5.35 | 5.36 | 5.36 | 5,611,939 |
22 Apr 2024 | 5.53 | 5.65 | 5.38 | 5.44 | 5.44 | 20,540,084 |
19 Apr 2024 | 5.65 | 5.73 | 5.39 | 5.46 | 5.46 | 21,408,159 |
18 Apr 2024 | 5.70 | 5.77 | 5.56 | 5.59 | 5.59 | 11,267,977 |
17 Apr 2024 | 5.60 | 5.79 | 5.50 | 5.69 | 5.69 | 9,423,506 |
16 Apr 2024 | 5.72 | 5.77 | 5.65 | 5.67 | 5.67 | 11,557,018 |
15 Apr 2024 | 5.50 | 5.68 | 5.37 | 5.59 | 5.59 | 14,072,774 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 5.36 | 5.53 | 5.36 | 5.47 | 5.47 | 8,207,555 |
08 Apr 2024 | 5.35 | 5.41 | 5.30 | 5.40 | 5.40 | 3,207,757 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 5.30 | 5.44 | 5.29 | 5.35 | 5.35 | 8,316,403 |
03 Apr 2024 | 5.26 | 5.33 | 5.24 | 5.28 | 5.28 | 4,565,990 |
02 Apr 2024 | 5.35 | 5.35 | 5.19 | 5.24 | 5.24 | 5,487,193 |
01 Apr 2024 | 5.35 | 5.44 | 5.29 | 5.31 | 5.31 | 2,340,701 |
28 Mar 2024 | 5.32 | 5.42 | 5.31 | 5.34 | 5.34 | 5,000,978 |
27 Mar 2024 | 5.35 | 5.50 | 5.20 | 5.36 | 5.36 | 6,268,578 |
26 Mar 2024 | 5.34 | 5.45 | 5.30 | 5.35 | 5.35 | 3,425,397 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 5.49 | 5.55 | 5.19 | 5.43 | 5.43 | 8,281,048 |
21 Mar 2024 | 5.40 | 5.62 | 5.35 | 5.44 | 5.44 | 29,102,209 |
20 Mar 2024 | 5.36 | 5.36 | 5.19 | 5.28 | 5.28 | 45,010,786 |
20 Mar 2024 | 1 Dividend | |||||
19 Mar 2024 | 6.19 | 6.23 | 6.05 | 6.14 | 5.14 | 17,912,724 |
18 Mar 2024 | 6.22 | 6.26 | 6.15 | 6.23 | 5.22 | 7,545,903 |
15 Mar 2024 | 6.20 | 6.27 | 6.13 | 6.22 | 5.21 | 9,033,178 |
14 Mar 2024 | 6.04 | 6.21 | 6.04 | 6.18 | 5.17 | 9,734,917 |
13 Mar 2024 | 6.20 | 6.27 | 5.97 | 6.02 | 5.04 | 18,744,663 |
12 Mar 2024 | 6.29 | 6.30 | 6.15 | 6.17 | 5.17 | 5,020,932 |
11 Mar 2024 | 6.13 | 6.38 | 6.13 | 6.22 | 5.21 | 9,495,698 |
08 Mar 2024 | 6.12 | 6.27 | 6.12 | 6.19 | 5.18 | 6,160,551 |
07 Mar 2024 | 6.20 | 6.25 | 6.09 | 6.15 | 5.15 | 11,080,427 |
06 Mar 2024 | 6.21 | 6.28 | 6.15 | 6.16 | 5.16 | 10,161,968 |
05 Mar 2024 | 6.38 | 6.38 | 6.18 | 6.20 | 5.19 | 8,576,025 |
04 Mar 2024 | 6.36 | 6.45 | 6.26 | 6.32 | 5.29 | 12,040,373 |
01 Mar 2024 | 6.31 | 6.36 | 6.23 | 6.32 | 5.29 | 8,336,479 |
29 Feb 2024 | 6.28 | 6.35 | 6.25 | 6.27 | 5.25 | 6,121,004 |
28 Feb 2024 | 6.28 | 6.38 | 6.24 | 6.27 | 5.25 | 8,362,283 |
27 Feb 2024 | 6.25 | 6.47 | 6.19 | 6.27 | 5.25 | 47,571,335 |
26 Feb 2024 | 6.24 | 6.33 | 6.22 | 6.25 | 5.23 | 5,948,354 |
23 Feb 2024 | 6.18 | 6.32 | 6.12 | 6.24 | 5.22 | 12,235,161 |
22 Feb 2024 | 6.29 | 6.29 | 6.16 | 6.20 | 5.19 | 7,235,137 |
21 Feb 2024 | 6.44 | 6.50 | 6.09 | 6.24 | 5.22 | 35,437,903 |
20 Feb 2024 | 6.10 | 6.75 | 5.86 | 6.27 | 5.25 | 117,022,297 |
16 Feb 2024 | 6.01 | 6.06 | 5.84 | 5.88 | 4.92 | 11,684,920 |
15 Feb 2024 | 6.39 | 6.45 | 5.99 | 6.03 | 5.05 | 14,408,647 |
14 Feb 2024 | 6.34 | 6.42 | 6.26 | 6.37 | 5.33 | 8,564,843 |
13 Feb 2024 | 6.00 | 6.43 | 5.92 | 6.18 | 5.17 | 12,529,415 |
12 Feb 2024 | 6.00 | 6.17 | 5.80 | 6.08 | 5.09 | 11,127,312 |
09 Feb 2024 | 6.25 | 6.25 | 5.80 | 6.04 | 5.06 | 5,904,364 |
08 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.37 | - |
07 Feb 2024 | 6.41 | 6.48 | 6.29 | 6.41 | 5.37 | 5,658,230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |