Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.590 | 5.670 | 5.500 | 5.630 | 5.630 | 27,101,043 |
16 May 2024 | 5.750 | 5.750 | 5.540 | 5.550 | 5.550 | 47,843,545 |
14 May 2024 | 5.680 | 5.730 | 5.560 | 5.690 | 5.690 | 29,909,052 |
14 May 2024 | 0.25 Dividend | |||||
13 May 2024 | 5.760 | 5.830 | 5.680 | 5.830 | 5.580 | 41,612,641 |
10 May 2024 | 5.640 | 5.780 | 5.640 | 5.740 | 5.494 | 22,108,602 |
09 May 2024 | 5.710 | 5.740 | 5.610 | 5.690 | 5.446 | 18,250,562 |
08 May 2024 | 5.730 | 5.800 | 5.680 | 5.690 | 5.446 | 23,681,934 |
07 May 2024 | 5.800 | 5.830 | 5.730 | 5.750 | 5.503 | 17,633,493 |
06 May 2024 | 5.650 | 5.880 | 5.600 | 5.870 | 5.618 | 22,136,813 |
03 May 2024 | 5.780 | 5.810 | 5.660 | 5.660 | 5.417 | 25,214,679 |
02 May 2024 | 5.670 | 5.780 | 5.660 | 5.710 | 5.465 | 18,517,136 |
30 Apr 2024 | 5.840 | 5.900 | 5.720 | 5.720 | 5.475 | 38,853,554 |
29 Apr 2024 | 5.840 | 5.920 | 5.810 | 5.830 | 5.580 | 24,709,761 |
26 Apr 2024 | 5.820 | 5.890 | 5.800 | 5.830 | 5.580 | 26,748,580 |
25 Apr 2024 | 5.820 | 5.840 | 5.720 | 5.800 | 5.551 | 18,272,304 |
24 Apr 2024 | 5.790 | 5.920 | 5.760 | 5.830 | 5.580 | 56,221,903 |
23 Apr 2024 | 5.560 | 5.820 | 5.530 | 5.800 | 5.551 | 46,193,671 |
22 Apr 2024 | 5.480 | 5.580 | 5.440 | 5.480 | 5.245 | 22,965,749 |
19 Apr 2024 | 5.380 | 5.450 | 5.340 | 5.390 | 5.159 | 17,657,260 |
18 Apr 2024 | 5.380 | 5.450 | 5.330 | 5.410 | 5.178 | 18,726,761 |
17 Apr 2024 | 5.350 | 5.450 | 5.350 | 5.420 | 5.188 | 16,549,862 |
16 Apr 2024 | 5.340 | 5.390 | 5.280 | 5.360 | 5.130 | 15,307,326 |
15 Apr 2024 | 5.460 | 5.540 | 5.400 | 5.410 | 5.178 | 10,391,359 |
12 Apr 2024 | 5.630 | 5.630 | 5.490 | 5.520 | 5.283 | 36,368,551 |
11 Apr 2024 | 5.460 | 5.640 | 5.440 | 5.630 | 5.389 | 55,134,278 |
10 Apr 2024 | 5.440 | 5.550 | 5.410 | 5.500 | 5.264 | 56,144,771 |
09 Apr 2024 | 5.350 | 5.460 | 5.290 | 5.440 | 5.207 | 40,922,308 |
08 Apr 2024 | 5.140 | 5.360 | 5.140 | 5.300 | 5.073 | 30,512,783 |
05 Apr 2024 | 5.280 | 5.280 | 5.040 | 5.150 | 4.929 | 28,049,294 |
03 Apr 2024 | 5.340 | 5.340 | 5.220 | 5.270 | 5.044 | 30,014,422 |
02 Apr 2024 | 5.300 | 5.400 | 5.250 | 5.370 | 5.140 | 48,085,356 |
28 Mar 2024 | 5.010 | 5.350 | 5.000 | 5.160 | 4.939 | 37,144,662 |
27 Mar 2024 | 5.000 | 5.400 | 4.980 | 5.270 | 5.044 | 40,473,545 |
26 Mar 2024 | 5.180 | 5.210 | 5.060 | 5.150 | 4.929 | 23,269,912 |
25 Mar 2024 | 5.130 | 5.190 | 5.090 | 5.120 | 4.900 | 12,452,789 |
22 Mar 2024 | 5.240 | 5.270 | 5.090 | 5.160 | 4.939 | 12,470,572 |
21 Mar 2024 | 5.210 | 5.290 | 5.150 | 5.240 | 5.015 | 14,762,206 |
20 Mar 2024 | 5.140 | 5.250 | 5.130 | 5.190 | 4.967 | 15,105,958 |
19 Mar 2024 | 5.200 | 5.220 | 5.130 | 5.170 | 4.948 | 17,534,724 |
18 Mar 2024 | 5.320 | 5.340 | 5.160 | 5.200 | 4.977 | 21,631,881 |
15 Mar 2024 | 5.350 | 5.510 | 5.210 | 5.350 | 5.121 | 121,703,320 |
14 Mar 2024 | 5.370 | 5.530 | 5.370 | 5.410 | 5.178 | 36,858,449 |
13 Mar 2024 | 5.180 | 5.350 | 5.180 | 5.330 | 5.101 | 21,020,595 |
12 Mar 2024 | 5.170 | 5.240 | 5.100 | 5.210 | 4.987 | 23,714,808 |
11 Mar 2024 | 5.020 | 5.220 | 5.020 | 5.130 | 4.910 | 24,908,865 |
08 Mar 2024 | 4.870 | 5.180 | 4.870 | 5.020 | 4.805 | 31,328,383 |
07 Mar 2024 | 4.790 | 4.890 | 4.770 | 4.830 | 4.623 | 18,152,841 |
06 Mar 2024 | 4.720 | 4.750 | 4.680 | 4.740 | 4.537 | 17,373,659 |
05 Mar 2024 | 4.760 | 4.800 | 4.660 | 4.740 | 4.537 | 16,848,255 |
04 Mar 2024 | 4.770 | 4.860 | 4.760 | 4.850 | 4.642 | 20,476,213 |
01 Mar 2024 | 4.710 | 4.820 | 4.650 | 4.750 | 4.546 | 15,564,645 |
29 Feb 2024 | 4.770 | 4.830 | 4.700 | 4.720 | 4.518 | 49,260,141 |
28 Feb 2024 | 4.830 | 4.850 | 4.760 | 4.770 | 4.565 | 14,515,293 |
27 Feb 2024 | 4.830 | 4.830 | 4.760 | 4.800 | 4.594 | 16,405,395 |
26 Feb 2024 | 4.830 | 4.860 | 4.800 | 4.830 | 4.623 | 7,521,187 |
23 Feb 2024 | 4.860 | 4.900 | 4.810 | 4.840 | 4.632 | 22,363,967 |
22 Feb 2024 | 4.820 | 4.890 | 4.780 | 4.880 | 4.671 | 19,443,102 |
21 Feb 2024 | 4.760 | 4.890 | 4.720 | 4.820 | 4.613 | 26,494,800 |
20 Feb 2024 | 4.700 | 4.750 | 4.640 | 4.750 | 4.546 | 17,313,316 |
19 Feb 2024 | 4.740 | 4.790 | 4.700 | 4.700 | 4.498 | 8,339,920 |
16 Feb 2024 | 4.630 | 4.750 | 4.610 | 4.740 | 4.537 | 13,466,371 |
15 Feb 2024 | 4.590 | 4.620 | 4.520 | 4.590 | 4.393 | 14,332,572 |
14 Feb 2024 | 4.620 | 4.620 | 4.480 | 4.590 | 4.393 | 24,155,930 |
09 Feb 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.422 | - |
08 Feb 2024 | 4.740 | 4.800 | 4.650 | 4.660 | 4.460 | 18,770,353 |
07 Feb 2024 | 4.690 | 4.770 | 4.670 | 4.730 | 4.527 | 27,610,886 |
06 Feb 2024 | 4.510 | 4.670 | 4.410 | 4.640 | 4.441 | 32,768,337 |
05 Feb 2024 | 4.600 | 4.610 | 4.520 | 4.560 | 4.364 | 14,235,946 |
02 Feb 2024 | 4.610 | 4.700 | 4.570 | 4.610 | 4.412 | 16,850,971 |
01 Feb 2024 | 4.600 | 4.670 | 4.540 | 4.590 | 4.393 | 28,517,213 |
31 Jan 2024 | 4.640 | 4.700 | 4.560 | 4.600 | 4.403 | 34,698,129 |
30 Jan 2024 | 4.730 | 4.750 | 4.620 | 4.640 | 4.441 | 16,955,585 |
29 Jan 2024 | 4.660 | 4.780 | 4.650 | 4.750 | 4.546 | 23,587,092 |
26 Jan 2024 | 4.780 | 4.800 | 4.630 | 4.660 | 4.460 | 20,257,027 |
25 Jan 2024 | 4.880 | 4.950 | 4.810 | 4.850 | 4.642 | 16,988,485 |
24 Jan 2024 | 4.770 | 4.900 | 4.750 | 4.880 | 4.671 | 13,762,899 |
23 Jan 2024 | 4.750 | 4.790 | 4.680 | 4.740 | 4.537 | 18,570,829 |
22 Jan 2024 | 4.800 | 4.810 | 4.680 | 4.720 | 4.518 | 15,010,343 |
19 Jan 2024 | 4.780 | 4.810 | 4.740 | 4.770 | 4.565 | 12,510,761 |
18 Jan 2024 | 4.880 | 4.970 | 4.710 | 4.760 | 4.556 | 31,925,499 |
17 Jan 2024 | 4.970 | 5.000 | 4.850 | 4.880 | 4.671 | 21,900,107 |
16 Jan 2024 | 5.070 | 5.070 | 4.970 | 5.010 | 4.795 | 18,631,002 |
15 Jan 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 4.891 | - |
12 Jan 2024 | 5.000 | 5.110 | 4.960 | 5.110 | 4.891 | 14,132,404 |
11 Jan 2024 | 5.130 | 5.160 | 4.990 | 5.000 | 4.786 | 37,462,986 |
10 Jan 2024 | 4.950 | 4.980 | 4.880 | 4.940 | 4.728 | 11,232,055 |
09 Jan 2024 | 4.870 | 4.950 | 4.870 | 4.910 | 4.699 | 10,300,396 |
08 Jan 2024 | 5.000 | 5.000 | 4.830 | 4.870 | 4.661 | 10,491,782 |
05 Jan 2024 | 5.000 | 5.020 | 4.940 | 5.000 | 4.786 | 11,759,535 |
04 Jan 2024 | 4.970 | 5.100 | 4.940 | 5.030 | 4.814 | 21,814,241 |
03 Jan 2024 | 4.960 | 5.000 | 4.880 | 4.960 | 4.747 | 18,093,009 |
02 Jan 2024 | 5.040 | 5.070 | 4.960 | 4.960 | 4.747 | 13,716,965 |
29 Dec 2023 | 4.970 | 5.040 | 4.970 | 5.040 | 4.824 | 9,240,359 |
28 Dec 2023 | 4.950 | 5.030 | 4.940 | 4.970 | 4.757 | 15,241,725 |
27 Dec 2023 | 4.980 | 5.020 | 4.850 | 4.960 | 4.747 | 12,077,467 |
22 Dec 2023 | 4.910 | 5.050 | 4.910 | 4.980 | 4.766 | 48,651,885 |
21 Dec 2023 | 5.010 | 5.010 | 4.870 | 4.910 | 4.699 | 33,356,361 |
20 Dec 2023 | 5.000 | 5.030 | 4.940 | 4.940 | 4.728 | 27,129,423 |
19 Dec 2023 | 5.010 | 5.060 | 4.970 | 5.010 | 4.795 | 35,116,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |