Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 5.93 | 5.95 | 5.27 | 5.42 | 5.42 | 23,823,753 |
14 May 2024 | 6.20 | 6.54 | 5.77 | 5.85 | 5.85 | 59,708,600 |
13 May 2024 | 4.81 | 6.30 | 4.81 | 5.58 | 5.58 | 66,224,700 |
10 May 2024 | 4.74 | 4.85 | 4.66 | 4.78 | 4.78 | 12,127,200 |
09 May 2024 | 4.33 | 4.75 | 4.29 | 4.69 | 4.69 | 20,895,800 |
08 May 2024 | 4.21 | 4.47 | 4.17 | 4.46 | 4.46 | 20,883,600 |
07 May 2024 | 4.42 | 4.50 | 4.20 | 4.28 | 4.28 | 17,248,400 |
06 May 2024 | 4.41 | 4.78 | 4.31 | 4.50 | 4.50 | 31,762,000 |
03 May 2024 | 4.96 | 5.17 | 4.87 | 4.87 | 4.87 | 20,997,700 |
02 May 2024 | 4.74 | 4.90 | 4.70 | 4.84 | 4.84 | 11,840,700 |
01 May 2024 | 4.67 | 4.85 | 4.59 | 4.63 | 4.63 | 14,392,300 |
30 Apr 2024 | 4.68 | 4.83 | 4.60 | 4.60 | 4.60 | 10,557,800 |
29 Apr 2024 | 4.60 | 4.79 | 4.60 | 4.78 | 4.78 | 11,438,700 |
26 Apr 2024 | 4.60 | 4.72 | 4.51 | 4.51 | 4.51 | 9,016,400 |
25 Apr 2024 | 4.54 | 4.59 | 4.38 | 4.56 | 4.56 | 8,265,400 |
24 Apr 2024 | 4.62 | 4.69 | 4.55 | 4.57 | 4.57 | 14,278,200 |
23 Apr 2024 | 4.53 | 4.77 | 4.49 | 4.64 | 4.64 | 11,410,000 |
22 Apr 2024 | 4.43 | 4.55 | 4.38 | 4.52 | 4.52 | 10,348,800 |
19 Apr 2024 | 4.79 | 4.84 | 4.42 | 4.42 | 4.42 | 21,439,100 |
19 Apr 2024 | 0.15 Dividend | |||||
18 Apr 2024 | 4.78 | 5.01 | 4.69 | 4.99 | 4.84 | 15,895,800 |
17 Apr 2024 | 4.70 | 4.86 | 4.65 | 4.77 | 4.63 | 12,103,300 |
16 Apr 2024 | 4.64 | 4.80 | 4.59 | 4.62 | 4.48 | 13,260,800 |
15 Apr 2024 | 4.83 | 5.31 | 4.57 | 4.74 | 4.60 | 56,522,000 |
12 Apr 2024 | 4.07 | 4.14 | 3.94 | 3.99 | 3.87 | 14,460,600 |
11 Apr 2024 | 4.12 | 4.15 | 3.97 | 4.09 | 3.97 | 10,263,200 |
10 Apr 2024 | 4.06 | 4.14 | 3.94 | 4.11 | 3.99 | 19,009,500 |
09 Apr 2024 | 4.10 | 4.29 | 4.09 | 4.28 | 4.15 | 10,065,800 |
08 Apr 2024 | 4.10 | 4.14 | 4.04 | 4.09 | 3.97 | 8,334,800 |
05 Apr 2024 | 4.15 | 4.18 | 4.04 | 4.05 | 3.93 | 18,193,900 |
04 Apr 2024 | 4.30 | 4.44 | 4.23 | 4.23 | 4.10 | 10,722,600 |
03 Apr 2024 | 4.27 | 4.30 | 4.16 | 4.25 | 4.12 | 9,800,900 |
02 Apr 2024 | 4.43 | 4.47 | 4.28 | 4.31 | 4.18 | 14,431,500 |
01 Apr 2024 | 4.70 | 4.72 | 4.45 | 4.51 | 4.37 | 14,850,100 |
28 Mar 2024 | 4.66 | 4.83 | 4.62 | 4.70 | 4.56 | 24,128,700 |
27 Mar 2024 | 4.10 | 4.79 | 4.01 | 4.72 | 4.58 | 41,915,100 |
26 Mar 2024 | 3.98 | 4.08 | 3.93 | 3.98 | 3.86 | 9,835,800 |
25 Mar 2024 | 4.10 | 4.21 | 3.96 | 3.96 | 3.84 | 10,663,200 |
22 Mar 2024 | 4.25 | 4.33 | 4.07 | 4.10 | 3.98 | 12,477,000 |
21 Mar 2024 | 4.29 | 4.39 | 4.17 | 4.26 | 4.13 | 11,784,100 |
20 Mar 2024 | 4.36 | 4.43 | 4.20 | 4.25 | 4.12 | 14,882,300 |
19 Mar 2024 | 4.26 | 4.46 | 4.23 | 4.40 | 4.27 | 9,518,500 |
18 Mar 2024 | 4.28 | 4.38 | 4.27 | 4.30 | 4.17 | 14,114,200 |
15 Mar 2024 | 4.20 | 4.44 | 4.13 | 4.40 | 4.27 | 121,126,400 |
14 Mar 2024 | 4.42 | 4.44 | 4.16 | 4.20 | 4.07 | 14,457,100 |
13 Mar 2024 | 4.25 | 4.51 | 4.22 | 4.42 | 4.29 | 12,755,000 |
12 Mar 2024 | 4.19 | 4.32 | 4.17 | 4.26 | 4.13 | 12,683,400 |
11 Mar 2024 | 4.20 | 4.32 | 4.15 | 4.19 | 4.06 | 18,940,000 |
08 Mar 2024 | 4.52 | 4.57 | 4.17 | 4.18 | 4.05 | 17,164,000 |
07 Mar 2024 | 4.57 | 4.69 | 4.39 | 4.44 | 4.31 | 15,610,500 |
06 Mar 2024 | 4.53 | 4.69 | 4.47 | 4.51 | 4.37 | 17,724,600 |
05 Mar 2024 | 4.34 | 4.50 | 4.26 | 4.43 | 4.30 | 15,349,500 |
04 Mar 2024 | 4.37 | 4.49 | 4.24 | 4.39 | 4.26 | 21,322,500 |
01 Mar 2024 | 4.30 | 4.56 | 4.23 | 4.38 | 4.25 | 32,256,300 |
29 Feb 2024 | 4.25 | 4.36 | 4.16 | 4.21 | 4.08 | 20,422,800 |
28 Feb 2024 | 4.12 | 4.24 | 4.07 | 4.17 | 4.04 | 15,931,200 |
27 Feb 2024 | 3.91 | 4.25 | 3.91 | 4.17 | 4.04 | 29,633,600 |
26 Feb 2024 | 3.81 | 3.98 | 3.76 | 3.84 | 3.72 | 15,280,300 |
23 Feb 2024 | 3.69 | 3.87 | 3.60 | 3.84 | 3.72 | 14,333,300 |
22 Feb 2024 | 3.80 | 3.81 | 3.67 | 3.69 | 3.58 | 15,701,200 |
21 Feb 2024 | 3.50 | 3.94 | 3.45 | 3.80 | 3.69 | 29,401,300 |
20 Feb 2024 | 3.57 | 3.69 | 3.51 | 3.60 | 3.49 | 20,823,200 |
16 Feb 2024 | 3.78 | 3.90 | 3.56 | 3.56 | 3.45 | 29,424,900 |
15 Feb 2024 | 3.75 | 3.96 | 3.73 | 3.86 | 3.74 | 14,841,400 |
14 Feb 2024 | 3.57 | 3.75 | 3.54 | 3.71 | 3.60 | 15,908,800 |
13 Feb 2024 | 3.43 | 3.55 | 3.35 | 3.51 | 3.40 | 24,907,700 |
12 Feb 2024 | 3.40 | 3.70 | 3.40 | 3.63 | 3.52 | 21,531,200 |
09 Feb 2024 | 3.29 | 3.42 | 3.23 | 3.40 | 3.30 | 15,705,600 |
08 Feb 2024 | 3.25 | 3.38 | 3.22 | 3.28 | 3.18 | 13,735,100 |
07 Feb 2024 | 3.25 | 3.30 | 3.16 | 3.26 | 3.16 | 12,464,900 |
06 Feb 2024 | 3.15 | 3.28 | 3.13 | 3.23 | 3.13 | 15,479,800 |
05 Feb 2024 | 3.23 | 3.27 | 3.13 | 3.17 | 3.07 | 13,445,500 |
02 Feb 2024 | 3.20 | 3.34 | 3.09 | 3.28 | 3.18 | 28,439,900 |
01 Feb 2024 | 3.13 | 3.28 | 3.09 | 3.26 | 3.16 | 16,111,500 |
31 Jan 2024 | 3.17 | 3.24 | 3.08 | 3.10 | 3.01 | 21,402,700 |
30 Jan 2024 | 3.08 | 3.22 | 3.08 | 3.16 | 3.07 | 26,377,800 |
29 Jan 2024 | 3.26 | 3.28 | 3.12 | 3.23 | 3.13 | 26,876,700 |
26 Jan 2024 | 3.37 | 3.42 | 3.25 | 3.27 | 3.17 | 19,150,300 |
25 Jan 2024 | 3.33 | 3.42 | 3.23 | 3.41 | 3.31 | 15,507,500 |
24 Jan 2024 | 3.40 | 3.44 | 3.23 | 3.28 | 3.18 | 12,951,600 |
23 Jan 2024 | 3.32 | 3.38 | 3.21 | 3.31 | 3.21 | 12,736,300 |
22 Jan 2024 | 3.08 | 3.28 | 3.04 | 3.24 | 3.14 | 23,804,800 |
19 Jan 2024 | 3.07 | 3.10 | 2.92 | 3.07 | 2.98 | 24,188,400 |
18 Jan 2024 | 3.09 | 3.14 | 2.99 | 3.07 | 2.98 | 20,615,600 |
17 Jan 2024 | 3.21 | 3.27 | 2.92 | 3.07 | 2.98 | 46,736,600 |
16 Jan 2024 | 3.38 | 3.41 | 3.21 | 3.24 | 3.14 | 29,940,700 |
12 Jan 2024 | 3.58 | 3.65 | 3.42 | 3.43 | 3.33 | 22,613,800 |
11 Jan 2024 | 3.67 | 3.69 | 3.48 | 3.53 | 3.42 | 19,815,700 |
10 Jan 2024 | 3.64 | 3.65 | 3.46 | 3.64 | 3.53 | 25,319,500 |
09 Jan 2024 | 3.44 | 3.67 | 3.31 | 3.66 | 3.55 | 43,409,200 |
08 Jan 2024 | 3.48 | 3.65 | 3.38 | 3.39 | 3.29 | 52,094,300 |
05 Jan 2024 | 3.89 | 4.00 | 3.41 | 3.55 | 3.44 | 155,075,100 |
04 Jan 2024 | 4.89 | 5.12 | 4.85 | 5.00 | 4.85 | 20,889,100 |
03 Jan 2024 | 4.99 | 5.04 | 4.83 | 4.90 | 4.75 | 18,171,100 |
02 Jan 2024 | 4.93 | 5.16 | 4.88 | 5.06 | 4.91 | 18,154,200 |
29 Dec 2023 | 5.03 | 5.06 | 4.90 | 4.91 | 4.76 | 15,908,100 |
28 Dec 2023 | 4.90 | 5.08 | 4.86 | 5.08 | 4.93 | 15,961,200 |
27 Dec 2023 | 4.90 | 5.00 | 4.86 | 4.90 | 4.75 | 13,477,900 |
26 Dec 2023 | 4.90 | 4.97 | 4.83 | 4.91 | 4.76 | 13,440,600 |
22 Dec 2023 | 4.97 | 5.05 | 4.86 | 4.92 | 4.77 | 15,101,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |