Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 21,026,780 |
16 May 2024 | 2.5000 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 22,339,320 |
15 May 2024 | 2.5100 | 2.5800 | 2.4600 | 2.5000 | 2.5000 | 38,030,740 |
14 May 2024 | 2.3800 | 2.6100 | 2.3800 | 2.5500 | 2.5500 | 61,769,672 |
13 May 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 15,196,340 |
10 May 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4300 | 2.4300 | 16,929,501 |
09 May 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 13,105,104 |
08 May 2024 | 2.4400 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 19,096,581 |
07 May 2024 | 2.4500 | 2.5300 | 2.4200 | 2.4600 | 2.4600 | 23,378,281 |
06 May 2024 | 2.4000 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 23,259,681 |
30 Apr 2024 | 2.4000 | 2.4500 | 2.3500 | 2.3800 | 2.3800 | 25,416,600 |
29 Apr 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 31,731,092 |
26 Apr 2024 | 2.3300 | 2.3900 | 2.3100 | 2.3600 | 2.3600 | 24,257,896 |
25 Apr 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 14,555,180 |
24 Apr 2024 | 2.2700 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 14,542,594 |
23 Apr 2024 | 2.2400 | 2.2900 | 2.2300 | 2.2700 | 2.2700 | 13,563,680 |
22 Apr 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2500 | 2.2500 | 15,910,900 |
19 Apr 2024 | 2.2800 | 2.3200 | 2.2500 | 2.2700 | 2.2700 | 17,992,540 |
18 Apr 2024 | 2.3300 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 18,940,768 |
17 Apr 2024 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | 2.3300 | 27,593,855 |
16 Apr 2024 | 2.3500 | 2.3500 | 2.1800 | 2.1900 | 2.1900 | 29,352,872 |
15 Apr 2024 | 2.5000 | 2.5100 | 2.3300 | 2.3600 | 2.3600 | 32,984,821 |
12 Apr 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 13,973,421 |
11 Apr 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5200 | 2.5200 | 16,971,600 |
10 Apr 2024 | 2.6100 | 2.6100 | 2.5000 | 2.5400 | 2.5400 | 27,764,960 |
09 Apr 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6200 | 2.6200 | 19,639,604 |
08 Apr 2024 | 2.6500 | 2.6900 | 2.6000 | 2.6000 | 2.6000 | 28,172,040 |
03 Apr 2024 | 2.7200 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 31,062,021 |
02 Apr 2024 | 2.7900 | 2.8000 | 2.6900 | 2.7200 | 2.7200 | 34,232,285 |
01 Apr 2024 | 2.7600 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 41,366,553 |
29 Mar 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 17,985,028 |
28 Mar 2024 | 2.6900 | 2.7700 | 2.6800 | 2.7300 | 2.7300 | 41,179,346 |
27 Mar 2024 | 2.7500 | 2.8100 | 2.6900 | 2.7000 | 2.7000 | 43,156,216 |
26 Mar 2024 | 2.8000 | 2.8400 | 2.7000 | 2.7500 | 2.7500 | 54,504,620 |
25 Mar 2024 | 2.8300 | 2.9800 | 2.8300 | 2.8300 | 2.8300 | 63,828,061 |
22 Mar 2024 | 2.9600 | 2.9800 | 2.8300 | 2.8600 | 2.8600 | 72,895,894 |
21 Mar 2024 | 3.0000 | 3.1200 | 2.9300 | 2.9800 | 2.9800 | 89,954,622 |
20 Mar 2024 | 3.1500 | 3.3900 | 2.9800 | 3.0400 | 3.0400 | 172,953,948 |
19 Mar 2024 | 2.8300 | 3.0900 | 2.7700 | 3.0900 | 3.0900 | 95,428,081 |
18 Mar 2024 | 2.6500 | 2.9600 | 2.6500 | 2.8100 | 2.8100 | 99,617,065 |
15 Mar 2024 | 2.5400 | 2.7800 | 2.5000 | 2.7100 | 2.7100 | 98,103,182 |
14 Mar 2024 | 2.6100 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 51,943,322 |
13 Mar 2024 | 2.6100 | 2.7500 | 2.5800 | 2.6500 | 2.6500 | 67,184,721 |
12 Mar 2024 | 2.7900 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | 122,264,266 |
11 Mar 2024 | 2.3900 | 2.6100 | 2.3700 | 2.6100 | 2.6100 | 41,069,000 |
08 Mar 2024 | 2.3900 | 2.4700 | 2.3200 | 2.3700 | 2.3700 | 85,897,102 |
07 Mar 2024 | 2.6700 | 2.6700 | 2.4600 | 2.4900 | 2.4900 | 149,760,348 |
06 Mar 2024 | 2.3000 | 2.4300 | 2.3000 | 2.4300 | 2.4300 | 19,158,641 |
05 Mar 2024 | 2.2400 | 2.2400 | 2.1900 | 2.2100 | 2.2100 | 15,503,720 |
04 Mar 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 17,481,700 |
01 Mar 2024 | 2.2600 | 2.2900 | 2.2200 | 2.2800 | 2.2800 | 17,614,520 |
29 Feb 2024 | 2.1800 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 18,526,740 |
28 Feb 2024 | 2.3800 | 2.3900 | 2.1900 | 2.2000 | 2.2000 | 38,206,600 |
27 Feb 2024 | 2.2700 | 2.4400 | 2.2400 | 2.3800 | 2.3800 | 29,669,296 |
26 Feb 2024 | 2.2400 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 22,051,150 |
23 Feb 2024 | 2.1900 | 2.2700 | 2.1700 | 2.2500 | 2.2500 | 22,866,760 |
22 Feb 2024 | 2.1500 | 2.2000 | 2.1400 | 2.1900 | 2.1900 | 16,257,100 |
21 Feb 2024 | 2.1000 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 21,877,560 |
20 Feb 2024 | 2.1000 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 12,151,380 |
19 Feb 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1100 | 2.1100 | 19,816,891 |
08 Feb 2024 | 1.9100 | 2.0400 | 1.8800 | 2.0400 | 2.0400 | 21,312,747 |
07 Feb 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9100 | 1.9100 | 26,036,420 |
06 Feb 2024 | 1.9500 | 2.0500 | 1.7900 | 1.9800 | 1.9800 | 28,597,028 |
05 Feb 2024 | 2.1700 | 2.1700 | 1.9700 | 1.9700 | 1.9700 | 32,739,012 |
02 Feb 2024 | 2.2900 | 2.3200 | 2.1100 | 2.1900 | 2.1900 | 30,072,560 |
01 Feb 2024 | 2.2800 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 26,537,380 |
31 Jan 2024 | 2.4300 | 2.4400 | 2.2800 | 2.2900 | 2.2900 | 37,963,612 |
30 Jan 2024 | 2.5700 | 2.5800 | 2.4300 | 2.4300 | 2.4300 | 44,994,102 |
29 Jan 2024 | 2.7600 | 2.7600 | 2.5700 | 2.5900 | 2.5900 | 41,091,524 |
26 Jan 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 47,956,318 |
25 Jan 2024 | 2.6600 | 2.7800 | 2.6000 | 2.7400 | 2.7400 | 80,358,578 |
24 Jan 2024 | 2.5000 | 2.7800 | 2.4900 | 2.6800 | 2.6800 | 109,686,319 |
23 Jan 2024 | 2.7600 | 2.7900 | 2.5300 | 2.5300 | 2.5300 | 90,402,153 |
22 Jan 2024 | 2.8700 | 2.9600 | 2.7200 | 2.8100 | 2.8100 | 87,544,153 |
19 Jan 2024 | 2.7700 | 3.0800 | 2.7400 | 2.9300 | 2.9300 | 106,701,361 |
18 Jan 2024 | 2.7100 | 2.8500 | 2.6500 | 2.8100 | 2.8100 | 75,130,086 |
17 Jan 2024 | 2.6400 | 2.9000 | 2.6400 | 2.7100 | 2.7100 | 58,694,449 |
16 Jan 2024 | 2.6700 | 2.7000 | 2.6200 | 2.6600 | 2.6600 | 10,833,460 |
15 Jan 2024 | 2.6500 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 11,032,826 |
12 Jan 2024 | 2.6800 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 11,109,700 |
11 Jan 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 8,790,144 |
10 Jan 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 8,591,120 |
09 Jan 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 9,498,448 |
08 Jan 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6200 | 2.6200 | 7,461,840 |
05 Jan 2024 | 2.7100 | 2.7300 | 2.6500 | 2.6700 | 2.6700 | 10,222,800 |
04 Jan 2024 | 2.7200 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 7,588,164 |
03 Jan 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 10,296,980 |
02 Jan 2024 | 2.6800 | 2.7400 | 2.6700 | 2.7200 | 2.7200 | 11,413,260 |
29 Dec 2023 | 2.6300 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 10,096,340 |
28 Dec 2023 | 2.5900 | 2.6500 | 2.5600 | 2.6500 | 2.6500 | 12,128,246 |
27 Dec 2023 | 2.6100 | 2.6300 | 2.5800 | 2.5900 | 2.5900 | 8,757,000 |
26 Dec 2023 | 2.6200 | 2.6400 | 2.5900 | 2.6200 | 2.6200 | 10,631,900 |
25 Dec 2023 | 2.6800 | 2.6800 | 2.6100 | 2.6200 | 2.6200 | 12,437,300 |
22 Dec 2023 | 2.7100 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 14,155,239 |
21 Dec 2023 | 2.6700 | 2.7300 | 2.6500 | 2.7200 | 2.7200 | 13,163,344 |
20 Dec 2023 | 2.7300 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 11,881,900 |
19 Dec 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 12,218,009 |
18 Dec 2023 | 2.8100 | 2.8200 | 2.7400 | 2.7500 | 2.7500 | 13,729,305 |
15 Dec 2023 | 2.7900 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 15,217,340 |
14 Dec 2023 | 2.7900 | 2.8100 | 2.7800 | 2.8100 | 2.8100 | 16,070,969 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |