Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.9000 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 35,163,000 |
29 Apr 2024 | 1.8000 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 45,319,763 |
26 Apr 2024 | 1.8400 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 33,537,814 |
25 Apr 2024 | 1.8600 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 38,241,418 |
24 Apr 2024 | 1.8400 | 1.9500 | 1.8400 | 1.9000 | 1.9000 | 41,302,914 |
23 Apr 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 39,933,584 |
22 Apr 2024 | 1.7700 | 2.0500 | 1.7600 | 1.8900 | 1.8900 | 67,459,100 |
19 Apr 2024 | 1.7700 | 1.8400 | 1.7600 | 1.8200 | 1.8200 | 35,031,065 |
18 Apr 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8000 | 1.8000 | 40,613,800 |
17 Apr 2024 | 1.6900 | 1.8300 | 1.6900 | 1.8200 | 1.8200 | 38,471,500 |
16 Apr 2024 | 1.8800 | 1.8800 | 1.6500 | 1.6600 | 1.6600 | 49,936,400 |
15 Apr 2024 | 1.9700 | 1.9800 | 1.8200 | 1.8700 | 1.8700 | 40,954,900 |
12 Apr 2024 | 2.0200 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 26,158,074 |
11 Apr 2024 | 2.0200 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 21,854,800 |
10 Apr 2024 | 2.0800 | 2.0900 | 1.9900 | 2.0300 | 2.0300 | 27,517,700 |
09 Apr 2024 | 2.0700 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 19,781,750 |
08 Apr 2024 | 2.1500 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 27,400,353 |
03 Apr 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1500 | 2.1500 | 32,352,208 |
02 Apr 2024 | 2.2000 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 43,804,104 |
01 Apr 2024 | 2.1700 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 37,986,208 |
29 Mar 2024 | 2.1800 | 2.2200 | 2.1300 | 2.1800 | 2.1800 | 22,660,700 |
28 Mar 2024 | 2.0300 | 2.2200 | 2.0300 | 2.1900 | 2.1900 | 66,220,471 |
27 Mar 2024 | 2.1300 | 2.1500 | 2.0300 | 2.0300 | 2.0300 | 29,501,600 |
26 Mar 2024 | 2.1300 | 2.1600 | 2.0800 | 2.1300 | 2.1300 | 34,545,400 |
25 Mar 2024 | 2.2300 | 2.2400 | 2.1400 | 2.1500 | 2.1500 | 39,966,800 |
22 Mar 2024 | 2.3300 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 62,162,351 |
21 Mar 2024 | 2.2700 | 2.4000 | 2.2300 | 2.3500 | 2.3500 | 85,202,200 |
20 Mar 2024 | 2.2500 | 2.3300 | 2.2300 | 2.2800 | 2.2800 | 48,587,704 |
19 Mar 2024 | 2.2600 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 38,544,738 |
18 Mar 2024 | 2.2300 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 55,098,188 |
15 Mar 2024 | 2.1500 | 2.2400 | 2.1400 | 2.2200 | 2.2200 | 42,079,400 |
14 Mar 2024 | 2.1800 | 2.2200 | 2.1200 | 2.1600 | 2.1600 | 40,073,700 |
13 Mar 2024 | 2.2500 | 2.2700 | 2.1800 | 2.2000 | 2.2000 | 55,462,638 |
12 Mar 2024 | 2.1900 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 70,069,751 |
11 Mar 2024 | 2.1200 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 65,086,600 |
08 Mar 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1300 | 2.1300 | 63,047,900 |
07 Mar 2024 | 2.0500 | 2.3800 | 2.0400 | 2.1800 | 2.1800 | 118,354,602 |
06 Mar 2024 | 2.0200 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 33,225,800 |
05 Mar 2024 | 2.0100 | 2.1000 | 1.9900 | 2.0500 | 2.0500 | 47,827,400 |
04 Mar 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 23,760,200 |
01 Mar 2024 | 2.0300 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 31,653,258 |
29 Feb 2024 | 1.9100 | 2.0300 | 1.8900 | 2.0200 | 2.0200 | 43,817,100 |
28 Feb 2024 | 2.1000 | 2.1700 | 1.9400 | 1.9400 | 1.9400 | 66,066,900 |
27 Feb 2024 | 2.0400 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 38,201,660 |
26 Feb 2024 | 2.0400 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 53,918,900 |
23 Feb 2024 | 1.9600 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 49,788,465 |
22 Feb 2024 | 1.8700 | 2.0400 | 1.8700 | 1.9800 | 1.9800 | 52,021,800 |
21 Feb 2024 | 1.7900 | 1.9400 | 1.7900 | 1.8800 | 1.8800 | 48,796,165 |
20 Feb 2024 | 1.7600 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 26,453,600 |
19 Feb 2024 | 1.7300 | 1.8400 | 1.7300 | 1.7800 | 1.7800 | 42,215,147 |
08 Feb 2024 | 1.5200 | 1.7200 | 1.5100 | 1.7100 | 1.7100 | 43,566,300 |
07 Feb 2024 | 1.6500 | 1.6700 | 1.5100 | 1.5300 | 1.5300 | 47,193,128 |
06 Feb 2024 | 1.6100 | 1.7200 | 1.5100 | 1.6500 | 1.6500 | 45,006,916 |
05 Feb 2024 | 1.8500 | 1.8500 | 1.6100 | 1.6300 | 1.6300 | 47,434,600 |
02 Feb 2024 | 1.9400 | 2.0100 | 1.7900 | 1.8700 | 1.8700 | 34,205,385 |
01 Feb 2024 | 1.9600 | 1.9600 | 1.8900 | 1.9300 | 1.9300 | 32,944,200 |
31 Jan 2024 | 2.0700 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 36,455,452 |
30 Jan 2024 | 2.1300 | 2.1600 | 2.0700 | 2.0800 | 2.0800 | 33,409,823 |
29 Jan 2024 | 2.3100 | 2.3400 | 2.2100 | 2.2100 | 2.2100 | 19,022,700 |
26 Jan 2024 | 2.3000 | 2.3500 | 2.2900 | 2.3000 | 2.3000 | 17,322,100 |
25 Jan 2024 | 2.2400 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 19,753,400 |
24 Jan 2024 | 2.2000 | 2.2600 | 2.1400 | 2.2600 | 2.2600 | 23,800,300 |
23 Jan 2024 | 2.1600 | 2.2100 | 2.1300 | 2.2000 | 2.2000 | 18,115,014 |
22 Jan 2024 | 2.3000 | 2.3200 | 2.1600 | 2.1800 | 2.1800 | 24,418,194 |
19 Jan 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 11,849,500 |
18 Jan 2024 | 2.3600 | 2.3700 | 2.2800 | 2.3300 | 2.3300 | 22,439,700 |
17 Jan 2024 | 2.4600 | 2.4600 | 2.3700 | 2.3700 | 2.3700 | 16,581,900 |
16 Jan 2024 | 2.4700 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | 17,994,600 |
15 Jan 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4700 | 2.4700 | 21,636,887 |
12 Jan 2024 | 2.4900 | 2.5800 | 2.4800 | 2.5500 | 2.5500 | 30,971,000 |
11 Jan 2024 | 2.4500 | 2.5100 | 2.4400 | 2.5000 | 2.5000 | 14,825,100 |
10 Jan 2024 | 2.4400 | 2.4800 | 2.3900 | 2.4600 | 2.4600 | 18,577,000 |
09 Jan 2024 | 2.4700 | 2.5100 | 2.4400 | 2.4700 | 2.4700 | 18,623,400 |
08 Jan 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 13,027,000 |
05 Jan 2024 | 2.5500 | 2.5800 | 2.4800 | 2.5000 | 2.5000 | 16,396,600 |
04 Jan 2024 | 2.5800 | 2.6200 | 2.5500 | 2.5600 | 2.5600 | 14,954,286 |
03 Jan 2024 | 2.6100 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 13,539,700 |
02 Jan 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6100 | 2.6100 | 15,116,900 |
29 Dec 2023 | 2.5500 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 17,592,600 |
28 Dec 2023 | 2.4900 | 2.5700 | 2.4600 | 2.5500 | 2.5500 | 23,540,900 |
27 Dec 2023 | 2.5000 | 2.5100 | 2.4500 | 2.4900 | 2.4900 | 15,986,686 |
26 Dec 2023 | 2.5900 | 2.5900 | 2.4800 | 2.5100 | 2.5100 | 26,389,600 |
25 Dec 2023 | 2.6100 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 20,290,100 |
22 Dec 2023 | 2.6100 | 2.6800 | 2.6000 | 2.6300 | 2.6300 | 25,154,700 |
21 Dec 2023 | 2.6400 | 2.6600 | 2.5700 | 2.6200 | 2.6200 | 27,597,400 |
20 Dec 2023 | 2.6000 | 2.7600 | 2.5900 | 2.6600 | 2.6600 | 42,053,200 |
19 Dec 2023 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 14,137,600 |
18 Dec 2023 | 2.6200 | 2.6400 | 2.5600 | 2.5800 | 2.5800 | 16,117,600 |
15 Dec 2023 | 2.6400 | 2.6600 | 2.6100 | 2.6200 | 2.6200 | 13,554,700 |
14 Dec 2023 | 2.6800 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 16,929,500 |
13 Dec 2023 | 2.6800 | 2.7200 | 2.6600 | 2.6700 | 2.6700 | 14,993,600 |
12 Dec 2023 | 2.6700 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 11,035,900 |
11 Dec 2023 | 2.6300 | 2.6800 | 2.6100 | 2.6700 | 2.6700 | 14,944,000 |
08 Dec 2023 | 2.6800 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 15,094,800 |
07 Dec 2023 | 2.7100 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 15,620,400 |
06 Dec 2023 | 2.7000 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 13,259,100 |
05 Dec 2023 | 2.7700 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 20,680,000 |
04 Dec 2023 | 2.7400 | 2.8300 | 2.7400 | 2.7900 | 2.7900 | 22,982,700 |
01 Dec 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 14,899,800 |
30 Nov 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 15,551,904 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |