Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 9.3009 | 9.3834 | 9.2542 | 9.2662 | 9.2662 | 226,703,904 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 9.4493 | 9.6120 | 8.9056 | 9.1282 | 9.1282 | 382,542,653 |
26 Mar 2024 | 9.3625 | 9.7242 | 9.2037 | 9.4493 | 9.4493 | 391,898,683 |
25 Mar 2024 | 8.9173 | 9.5251 | 8.8362 | 9.3625 | 9.3625 | 358,353,617 |
24 Mar 2024 | 8.6275 | 8.9812 | 8.5386 | 8.9174 | 8.9174 | 197,059,119 |
23 Mar 2024 | 8.7037 | 8.9508 | 8.5176 | 8.6275 | 8.6275 | 240,510,484 |
22 Mar 2024 | 9.0251 | 9.2584 | 8.4124 | 8.7037 | 8.7037 | 377,454,885 |
21 Mar 2024 | 8.6341 | 9.2843 | 8.5721 | 9.0255 | 9.0255 | 460,034,197 |
20 Mar 2024 | 7.9942 | 8.7364 | 7.6990 | 8.6341 | 8.6341 | 455,636,793 |
19 Mar 2024 | 8.8749 | 8.9605 | 7.8609 | 7.9942 | 7.9942 | 490,122,634 |
18 Mar 2024 | 9.1755 | 9.5737 | 8.6301 | 8.8749 | 8.8749 | 447,163,747 |
17 Mar 2024 | 8.8348 | 9.3324 | 8.3409 | 9.1756 | 9.1756 | 423,927,670 |
16 Mar 2024 | 9.7685 | 9.8782 | 8.6405 | 8.8348 | 8.8348 | 461,055,849 |
15 Mar 2024 | 10.5091 | 10.6081 | 9.0131 | 9.7685 | 9.7685 | 684,018,724 |
14 Mar 2024 | 10.6426 | 10.7559 | 9.9351 | 10.5091 | 10.5091 | 570,423,156 |
13 Mar 2024 | 10.8941 | 11.1701 | 10.3118 | 10.6427 | 10.6427 | 496,647,557 |
12 Mar 2024 | 11.1768 | 11.1842 | 10.1597 | 10.8941 | 10.8941 | 563,563,887 |
11 Mar 2024 | 10.7129 | 11.3595 | 10.2475 | 11.1768 | 11.1768 | 649,124,861 |
10 Mar 2024 | 11.0754 | 11.2806 | 10.3391 | 10.7126 | 10.7126 | 472,385,689 |
09 Mar 2024 | 11.4709 | 11.8060 | 10.9386 | 11.0753 | 11.0753 | 585,608,334 |
08 Mar 2024 | 9.9544 | 11.8042 | 9.8565 | 11.4709 | 11.4709 | 1,040,010,489 |
07 Mar 2024 | 10.0718 | 10.3101 | 9.6052 | 9.9545 | 9.9545 | 528,088,645 |
06 Mar 2024 | 8.8899 | 10.2076 | 8.5049 | 10.0718 | 10.0718 | 692,395,783 |
05 Mar 2024 | 10.0194 | 10.4888 | 7.8905 | 8.8898 | 8.8898 | 1,111,387,573 |
04 Mar 2024 | 10.4849 | 10.8044 | 9.7715 | 10.0184 | 10.0184 | 913,288,732 |
03 Mar 2024 | 9.3181 | 10.8589 | 8.7259 | 10.4879 | 10.4879 | 1,182,701,612 |
02 Mar 2024 | 8.2218 | 9.4855 | 8.1897 | 9.3188 | 9.3188 | 900,231,443 |
01 Mar 2024 | 8.1336 | 8.4649 | 7.9701 | 8.2225 | 8.2225 | 395,887,849 |
29 Feb 2024 | 7.7162 | 8.7975 | 7.5760 | 8.1359 | 8.1359 | 785,180,137 |
28 Feb 2024 | 7.6598 | 8.1490 | 7.1362 | 7.7125 | 7.7125 | 705,381,993 |
27 Feb 2024 | 8.1532 | 8.3129 | 7.5566 | 7.6594 | 7.6594 | 435,819,227 |
26 Feb 2024 | 8.1167 | 8.3143 | 7.8288 | 8.1527 | 8.1527 | 378,630,085 |
25 Feb 2024 | 8.0961 | 8.5990 | 7.9753 | 8.1174 | 8.1174 | 488,487,601 |
24 Feb 2024 | 8.0113 | 8.2055 | 7.7120 | 8.0959 | 8.0959 | 341,514,144 |
23 Feb 2024 | 8.0563 | 8.5380 | 7.8638 | 8.0098 | 8.0098 | 708,120,292 |
22 Feb 2024 | 7.2381 | 8.4667 | 7.0987 | 8.0557 | 8.0557 | 837,559,465 |
21 Feb 2024 | 7.7314 | 7.7360 | 6.8477 | 7.2362 | 7.2362 | 577,789,021 |
20 Feb 2024 | 7.4257 | 7.9829 | 7.2303 | 7.7320 | 7.7320 | 1,226,925,111 |
19 Feb 2024 | 6.2758 | 7.7708 | 6.2305 | 7.4270 | 7.4270 | 797,819,922 |
18 Feb 2024 | 6.2006 | 6.4216 | 6.0709 | 6.2755 | 6.2755 | 318,232,526 |
17 Feb 2024 | 5.7960 | 6.3771 | 5.7110 | 6.1991 | 6.1991 | 456,255,634 |
16 Feb 2024 | 5.8671 | 5.9852 | 5.6627 | 5.7953 | 5.7953 | 197,993,160 |
15 Feb 2024 | 5.5947 | 5.9183 | 5.5947 | 5.8660 | 5.8660 | 223,309,994 |
14 Feb 2024 | 5.4906 | 5.6609 | 5.4570 | 5.5943 | 5.5943 | 158,608,062 |
13 Feb 2024 | 5.4587 | 5.5404 | 5.3693 | 5.4906 | 5.4906 | 172,084,859 |
12 Feb 2024 | 5.3075 | 5.4937 | 5.2169 | 5.4592 | 5.4592 | 122,468,282 |
11 Feb 2024 | 5.3577 | 5.4445 | 5.2763 | 5.3072 | 5.3072 | 92,881,975 |
10 Feb 2024 | 5.4787 | 5.4961 | 5.2964 | 5.3579 | 5.3579 | 108,632,968 |
09 Feb 2024 | 5.2237 | 5.5433 | 5.2220 | 5.4793 | 5.4793 | 174,454,473 |
08 Feb 2024 | 5.1823 | 5.2647 | 5.1460 | 5.2232 | 5.2232 | 106,944,157 |
07 Feb 2024 | 5.0691 | 5.1924 | 4.9806 | 5.1820 | 5.1820 | 101,892,881 |
06 Feb 2024 | 4.9911 | 5.1379 | 4.9453 | 5.0694 | 5.0694 | 90,711,991 |
05 Feb 2024 | 4.9278 | 5.0379 | 4.8693 | 4.9907 | 4.9907 | 88,615,707 |
04 Feb 2024 | 5.0653 | 5.0653 | 4.9137 | 4.9277 | 4.9277 | 86,149,675 |
03 Feb 2024 | 5.0444 | 5.3058 | 5.0368 | 5.0653 | 5.0653 | 148,968,098 |
02 Feb 2024 | 4.9722 | 5.0741 | 4.9443 | 5.0440 | 5.0440 | 105,903,998 |
01 Feb 2024 | 4.9601 | 4.9972 | 4.8545 | 4.9723 | 4.9723 | 108,225,175 |
31 Jan 2024 | 5.1564 | 5.1697 | 4.9084 | 4.9604 | 4.9604 | 137,707,787 |
30 Jan 2024 | 5.3346 | 5.3695 | 5.1446 | 5.1547 | 5.1547 | 135,692,837 |
29 Jan 2024 | 5.1945 | 5.3625 | 5.1267 | 5.3346 | 5.3346 | 118,990,405 |
28 Jan 2024 | 5.3334 | 5.4041 | 5.1424 | 5.1929 | 5.1929 | 112,028,945 |
27 Jan 2024 | 5.1765 | 5.3952 | 5.1225 | 5.3335 | 5.3335 | 115,880,316 |
26 Jan 2024 | 4.9662 | 5.2248 | 4.9138 | 5.1768 | 5.1768 | 139,710,615 |
25 Jan 2024 | 5.0048 | 5.0283 | 4.8326 | 4.9667 | 4.9667 | 114,437,059 |
24 Jan 2024 | 4.8911 | 5.0111 | 4.7980 | 5.0047 | 5.0047 | 157,518,986 |
23 Jan 2024 | 5.0373 | 5.1287 | 4.6361 | 4.8911 | 4.8911 | 247,797,677 |
22 Jan 2024 | 5.3669 | 5.3955 | 5.0214 | 5.0369 | 5.0369 | 217,185,011 |
21 Jan 2024 | 5.5027 | 5.5527 | 5.3713 | 5.3713 | 5.3713 | 111,736,893 |
20 Jan 2024 | 5.4689 | 5.5518 | 5.3969 | 5.5021 | 5.5021 | 118,864,980 |
19 Jan 2024 | 5.6053 | 5.6266 | 5.1654 | 5.4689 | 5.4689 | 230,708,595 |
18 Jan 2024 | 5.7867 | 5.9632 | 5.5010 | 5.6046 | 5.6046 | 260,705,200 |
17 Jan 2024 | 5.8541 | 5.8946 | 5.6347 | 5.7865 | 5.7865 | 177,697,693 |
16 Jan 2024 | 5.9234 | 5.9838 | 5.7460 | 5.8544 | 5.8544 | 175,275,939 |
15 Jan 2024 | 5.8125 | 6.1296 | 5.8125 | 5.9249 | 5.9249 | 186,559,912 |
14 Jan 2024 | 6.0298 | 6.2545 | 5.8061 | 5.8160 | 5.8160 | 244,264,490 |
13 Jan 2024 | 5.9741 | 6.1463 | 5.7421 | 6.0297 | 6.0297 | 192,848,470 |
12 Jan 2024 | 6.4621 | 6.4642 | 5.8462 | 5.9750 | 5.9750 | 350,162,794 |
11 Jan 2024 | 5.9324 | 6.4978 | 5.9006 | 6.4621 | 6.4621 | 469,241,319 |
10 Jan 2024 | 5.4848 | 6.0783 | 5.2973 | 5.9291 | 5.9291 | 318,759,092 |
09 Jan 2024 | 5.8700 | 5.8912 | 5.2325 | 5.4834 | 5.4834 | 296,430,409 |
08 Jan 2024 | 5.6121 | 5.8875 | 5.1041 | 5.8701 | 5.8701 | 388,880,233 |
07 Jan 2024 | 5.9073 | 6.1231 | 5.5394 | 5.6118 | 5.6118 | 240,596,167 |
06 Jan 2024 | 6.1423 | 6.2748 | 5.7590 | 5.9073 | 5.9073 | 286,709,490 |
05 Jan 2024 | 6.5014 | 6.5409 | 5.8310 | 6.1416 | 6.1416 | 382,184,893 |
04 Jan 2024 | 6.2909 | 6.6304 | 6.2033 | 6.5025 | 6.5025 | 350,856,126 |
03 Jan 2024 | 7.1720 | 7.6957 | 6.1017 | 6.2910 | 6.2910 | 804,204,053 |
02 Jan 2024 | 7.6051 | 7.8413 | 7.1338 | 7.1712 | 7.1712 | 641,383,525 |
01 Jan 2024 | 6.9262 | 7.9977 | 6.7636 | 7.6080 | 7.6080 | 955,715,091 |
31 Dec 2023 | 6.0203 | 7.4024 | 5.9505 | 6.9300 | 6.9300 | 796,140,985 |
30 Dec 2023 | 5.8055 | 6.0889 | 5.7493 | 6.0251 | 6.0251 | 197,225,573 |
29 Dec 2023 | 6.2599 | 6.2923 | 5.7227 | 5.8049 | 5.8049 | 407,705,733 |
28 Dec 2023 | 5.9421 | 6.2854 | 5.8287 | 6.2578 | 6.2578 | 442,909,470 |
27 Dec 2023 | 5.7668 | 6.0850 | 5.5154 | 5.9419 | 5.9419 | 347,400,398 |
26 Dec 2023 | 5.7993 | 5.8028 | 5.4144 | 5.7674 | 5.7674 | 319,988,324 |
25 Dec 2023 | 5.6406 | 5.8771 | 5.5937 | 5.8003 | 5.8003 | 278,894,927 |
24 Dec 2023 | 5.6300 | 5.7550 | 5.4510 | 5.6406 | 5.6406 | 270,757,315 |
23 Dec 2023 | 5.5338 | 5.6358 | 5.3004 | 5.6285 | 5.6285 | 176,595,756 |
22 Dec 2023 | 5.5004 | 5.7858 | 5.4454 | 5.5342 | 5.5342 | 293,824,945 |
21 Dec 2023 | 5.3220 | 5.5350 | 5.2722 | 5.5004 | 5.5004 | 212,000,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |