Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 11.16 | 11.20 | 10.91 | 11.01 | 11.01 | 209,682,448 |
28 Mar 2024 | 11.26 | 11.72 | 10.91 | 11.16 | 11.16 | 284,534,140 |
27 Mar 2024 | 11.11 | 11.99 | 10.65 | 11.26 | 11.26 | 458,134,171 |
26 Mar 2024 | 11.03 | 11.73 | 10.86 | 11.11 | 11.11 | 292,274,984 |
25 Mar 2024 | 10.91 | 11.37 | 10.80 | 11.03 | 11.03 | 270,940,979 |
24 Mar 2024 | 10.67 | 11.08 | 10.46 | 10.91 | 10.91 | 160,707,830 |
23 Mar 2024 | 10.66 | 11.03 | 10.47 | 10.67 | 10.67 | 184,059,348 |
22 Mar 2024 | 10.76 | 11.35 | 10.37 | 10.66 | 10.66 | 341,449,206 |
21 Mar 2024 | 11.70 | 11.70 | 10.67 | 10.76 | 10.76 | 420,315,223 |
20 Mar 2024 | 10.66 | 12.26 | 10.46 | 11.70 | 11.70 | 685,510,777 |
19 Mar 2024 | 11.75 | 11.82 | 10.36 | 10.66 | 10.66 | 691,429,545 |
18 Mar 2024 | 13.15 | 13.47 | 11.65 | 11.75 | 11.75 | 766,112,102 |
17 Mar 2024 | 10.30 | 13.60 | 10.21 | 13.15 | 13.15 | 1,080,505,015 |
16 Mar 2024 | 11.07 | 11.87 | 9.96 | 10.30 | 10.30 | 486,536,158 |
15 Mar 2024 | 11.87 | 11.95 | 10.07 | 11.07 | 11.07 | 553,318,361 |
14 Mar 2024 | 11.36 | 11.91 | 10.73 | 11.87 | 11.87 | 460,905,993 |
13 Mar 2024 | 11.40 | 11.75 | 11.04 | 11.36 | 11.36 | 329,951,082 |
12 Mar 2024 | 11.48 | 11.72 | 10.82 | 11.40 | 11.40 | 470,391,092 |
11 Mar 2024 | 11.36 | 12.67 | 10.98 | 11.48 | 11.48 | 608,135,802 |
10 Mar 2024 | 12.34 | 12.53 | 11.19 | 11.36 | 11.36 | 462,968,182 |
09 Mar 2024 | 10.47 | 12.73 | 10.32 | 12.34 | 12.34 | 808,965,371 |
08 Mar 2024 | 10.02 | 11.00 | 9.51 | 10.47 | 10.47 | 611,413,951 |
07 Mar 2024 | 9.31 | 10.77 | 9.26 | 10.02 | 10.02 | 826,246,691 |
06 Mar 2024 | 6.90 | 9.76 | 6.60 | 9.31 | 9.31 | 871,568,692 |
05 Mar 2024 | 7.37 | 7.45 | 5.91 | 6.90 | 6.90 | 383,665,684 |
04 Mar 2024 | 7.56 | 7.67 | 7.18 | 7.38 | 7.38 | 248,600,328 |
03 Mar 2024 | 7.65 | 8.05 | 7.44 | 7.56 | 7.56 | 251,874,778 |
02 Mar 2024 | 7.88 | 7.97 | 7.53 | 7.65 | 7.65 | 202,862,153 |
01 Mar 2024 | 7.51 | 8.22 | 7.43 | 7.88 | 7.88 | 353,171,041 |
29 Feb 2024 | 8.01 | 8.26 | 7.28 | 7.51 | 7.51 | 316,474,029 |
28 Feb 2024 | 7.20 | 8.07 | 7.01 | 8.00 | 8.00 | 454,906,013 |
27 Feb 2024 | 7.60 | 7.64 | 7.11 | 7.20 | 7.20 | 204,158,404 |
26 Feb 2024 | 7.21 | 7.67 | 7.07 | 7.60 | 7.60 | 242,215,929 |
25 Feb 2024 | 7.22 | 7.73 | 7.14 | 7.21 | 7.21 | 230,342,743 |
24 Feb 2024 | 7.36 | 7.57 | 6.89 | 7.22 | 7.22 | 265,490,470 |
23 Feb 2024 | 7.38 | 8.07 | 7.15 | 7.35 | 7.35 | 432,734,837 |
22 Feb 2024 | 6.92 | 7.82 | 6.76 | 7.38 | 7.38 | 484,197,929 |
21 Feb 2024 | 6.48 | 6.99 | 5.93 | 6.92 | 6.92 | 335,190,827 |
20 Feb 2024 | 6.35 | 6.50 | 5.81 | 6.49 | 6.49 | 244,079,652 |
19 Feb 2024 | 5.85 | 6.40 | 5.85 | 6.35 | 6.35 | 278,673,116 |
18 Feb 2024 | 5.68 | 5.89 | 5.51 | 5.84 | 5.84 | 188,726,751 |
17 Feb 2024 | 5.29 | 5.74 | 5.07 | 5.68 | 5.68 | 189,147,506 |
16 Feb 2024 | 5.31 | 5.68 | 5.20 | 5.29 | 5.29 | 272,152,948 |
15 Feb 2024 | 5.01 | 5.35 | 4.81 | 5.31 | 5.31 | 202,837,922 |
14 Feb 2024 | 4.90 | 5.10 | 4.86 | 5.01 | 5.01 | 132,031,854 |
13 Feb 2024 | 4.80 | 5.13 | 4.74 | 4.90 | 4.90 | 191,548,631 |
12 Feb 2024 | 4.62 | 4.80 | 4.45 | 4.80 | 4.80 | 78,237,662 |
11 Feb 2024 | 4.66 | 4.79 | 4.59 | 4.63 | 4.63 | 56,617,991 |
10 Feb 2024 | 4.71 | 4.81 | 4.60 | 4.66 | 4.66 | 76,918,219 |
09 Feb 2024 | 4.43 | 4.73 | 4.43 | 4.71 | 4.71 | 92,222,835 |
08 Feb 2024 | 4.47 | 4.57 | 4.40 | 4.43 | 4.43 | 63,733,920 |
07 Feb 2024 | 4.27 | 4.59 | 4.26 | 4.46 | 4.46 | 69,299,059 |
06 Feb 2024 | 4.40 | 4.49 | 4.27 | 4.27 | 4.27 | 73,888,682 |
05 Feb 2024 | 4.65 | 4.66 | 4.31 | 4.40 | 4.40 | 136,712,656 |
04 Feb 2024 | 4.72 | 4.99 | 4.64 | 4.65 | 4.65 | 127,664,201 |
03 Feb 2024 | 4.59 | 5.01 | 4.58 | 4.72 | 4.72 | 132,562,565 |
02 Feb 2024 | 4.60 | 4.77 | 4.53 | 4.59 | 4.59 | 102,725,985 |
01 Feb 2024 | 4.33 | 4.82 | 4.27 | 4.60 | 4.60 | 163,382,392 |
31 Jan 2024 | 4.61 | 4.72 | 4.29 | 4.33 | 4.33 | 158,204,541 |
30 Jan 2024 | 4.29 | 4.83 | 4.25 | 4.60 | 4.60 | 209,460,572 |
29 Jan 2024 | 3.97 | 4.36 | 3.95 | 4.29 | 4.29 | 96,666,565 |
28 Jan 2024 | 4.08 | 4.26 | 3.94 | 3.97 | 3.97 | 88,297,676 |
27 Jan 2024 | 3.92 | 4.10 | 3.89 | 4.08 | 4.08 | 50,488,285 |
26 Jan 2024 | 3.71 | 4.03 | 3.66 | 3.92 | 3.92 | 69,640,408 |
25 Jan 2024 | 3.85 | 3.90 | 3.67 | 3.71 | 3.71 | 55,014,913 |
24 Jan 2024 | 3.74 | 3.89 | 3.65 | 3.85 | 3.85 | 64,703,236 |
23 Jan 2024 | 3.74 | 3.90 | 3.52 | 3.74 | 3.74 | 97,163,045 |
22 Jan 2024 | 3.98 | 3.99 | 3.73 | 3.74 | 3.74 | 68,886,493 |
21 Jan 2024 | 4.00 | 4.06 | 3.93 | 3.98 | 3.98 | 44,711,668 |
20 Jan 2024 | 4.12 | 4.15 | 3.92 | 4.00 | 4.00 | 58,854,043 |
19 Jan 2024 | 4.30 | 4.33 | 3.82 | 4.12 | 4.12 | 167,487,939 |
18 Jan 2024 | 4.19 | 4.36 | 3.95 | 4.30 | 4.30 | 147,070,657 |
17 Jan 2024 | 3.97 | 4.35 | 3.97 | 4.19 | 4.19 | 164,488,323 |
16 Jan 2024 | 3.76 | 4.08 | 3.72 | 3.97 | 3.97 | 84,277,732 |
15 Jan 2024 | 3.77 | 3.89 | 3.73 | 3.77 | 3.77 | 49,722,245 |
14 Jan 2024 | 3.89 | 3.93 | 3.77 | 3.77 | 3.77 | 53,831,939 |
13 Jan 2024 | 3.82 | 3.92 | 3.71 | 3.89 | 3.89 | 48,781,108 |
12 Jan 2024 | 4.08 | 4.08 | 3.72 | 3.82 | 3.82 | 115,215,951 |
11 Jan 2024 | 4.23 | 4.40 | 4.03 | 4.08 | 4.08 | 131,051,061 |
10 Jan 2024 | 3.87 | 4.35 | 3.67 | 4.23 | 4.23 | 142,764,337 |
09 Jan 2024 | 4.06 | 4.18 | 3.75 | 3.87 | 3.87 | 134,948,534 |
08 Jan 2024 | 3.63 | 4.12 | 3.40 | 4.06 | 4.06 | 178,933,923 |
07 Jan 2024 | 3.81 | 3.88 | 3.59 | 3.62 | 3.62 | 68,729,823 |
06 Jan 2024 | 4.00 | 4.01 | 3.71 | 3.81 | 3.81 | 82,471,075 |
05 Jan 2024 | 4.40 | 4.41 | 3.90 | 3.99 | 3.99 | 140,514,793 |
04 Jan 2024 | 4.42 | 4.64 | 4.34 | 4.40 | 4.40 | 99,348,548 |
03 Jan 2024 | 4.66 | 4.78 | 4.01 | 4.42 | 4.42 | 163,657,735 |
02 Jan 2024 | 4.75 | 5.07 | 4.65 | 4.66 | 4.66 | 114,712,789 |
01 Jan 2024 | 4.47 | 4.82 | 4.44 | 4.75 | 4.75 | 83,983,399 |
31 Dec 2023 | 4.56 | 4.66 | 4.44 | 4.46 | 4.46 | 70,664,121 |
30 Dec 2023 | 4.61 | 4.75 | 4.49 | 4.56 | 4.56 | 69,930,231 |
29 Dec 2023 | 4.57 | 4.79 | 4.46 | 4.61 | 4.61 | 124,545,264 |
28 Dec 2023 | 4.99 | 5.01 | 4.53 | 4.57 | 4.57 | 141,649,006 |
27 Dec 2023 | 5.19 | 5.26 | 4.88 | 4.99 | 4.99 | 176,252,485 |
26 Dec 2023 | 4.63 | 5.26 | 4.59 | 5.19 | 5.19 | 289,229,351 |
25 Dec 2023 | 4.61 | 4.76 | 4.55 | 4.63 | 4.63 | 87,792,419 |
24 Dec 2023 | 4.79 | 4.85 | 4.55 | 4.61 | 4.61 | 127,085,382 |
23 Dec 2023 | 4.48 | 4.97 | 4.30 | 4.79 | 4.79 | 178,905,266 |
22 Dec 2023 | 4.30 | 4.54 | 4.28 | 4.48 | 4.48 | 122,659,705 |
21 Dec 2023 | 4.47 | 4.55 | 4.23 | 4.30 | 4.30 | 117,152,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |