Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.2000 | 2.3800 | 2.1600 | 2.3500 | 2.3500 | 142,260,802 |
16 May 2024 | 2.1100 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 94,313,783 |
15 May 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0900 | 2.0900 | 93,001,570 |
14 May 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 48,832,184 |
13 May 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 66,697,095 |
10 May 2024 | 2.0200 | 2.2100 | 1.9900 | 2.1600 | 2.1600 | 120,060,053 |
09 May 2024 | 1.9500 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 54,920,848 |
08 May 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 32,878,631 |
07 May 2024 | 1.9900 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 42,856,770 |
06 May 2024 | 2.0400 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 58,073,565 |
30 Apr 2024 | 2.0300 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 58,473,917 |
29 Apr 2024 | 1.8900 | 2.0400 | 1.8800 | 2.0300 | 2.0300 | 69,806,368 |
26 Apr 2024 | 1.8300 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 32,553,140 |
25 Apr 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 18,422,135 |
24 Apr 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 11,654,724 |
23 Apr 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 11,060,293 |
22 Apr 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 12,995,689 |
19 Apr 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 14,150,982 |
18 Apr 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 17,734,843 |
17 Apr 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8600 | 1.8600 | 28,061,309 |
16 Apr 2024 | 1.8700 | 1.8700 | 1.7900 | 1.8200 | 1.8200 | 29,185,429 |
15 Apr 2024 | 1.9300 | 1.9400 | 1.8100 | 1.8700 | 1.8700 | 28,020,267 |
12 Apr 2024 | 1.9700 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 20,087,390 |
11 Apr 2024 | 1.9700 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 16,041,256 |
10 Apr 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9700 | 1.9700 | 31,188,368 |
09 Apr 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 32,549,009 |
08 Apr 2024 | 2.0200 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 34,268,796 |
03 Apr 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 34,167,100 |
02 Apr 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 37,037,493 |
01 Apr 2024 | 1.9800 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 22,951,436 |
29 Mar 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 20,796,969 |
28 Mar 2024 | 1.9900 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 38,132,693 |
27 Mar 2024 | 2.0600 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 48,098,827 |
26 Mar 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 53,817,258 |
25 Mar 2024 | 2.0100 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 45,167,651 |
22 Mar 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 38,356,307 |
21 Mar 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 35,437,176 |
20 Mar 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 26,387,936 |
19 Mar 2024 | 2.0100 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 26,920,073 |
18 Mar 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 25,088,106 |
15 Mar 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0200 | 2.0200 | 33,427,300 |
14 Mar 2024 | 2.0000 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 40,281,163 |
13 Mar 2024 | 2.0400 | 2.0400 | 1.9800 | 1.9900 | 1.9900 | 48,354,625 |
12 Mar 2024 | 1.9700 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 63,601,414 |
11 Mar 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | 1.9700 | 27,178,560 |
08 Mar 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 23,422,539 |
07 Mar 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 28,115,840 |
06 Mar 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 34,201,951 |
05 Mar 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 32,186,844 |
04 Mar 2024 | 1.9900 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 42,472,776 |
01 Mar 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 40,977,769 |
29 Feb 2024 | 1.9700 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 38,154,908 |
28 Feb 2024 | 2.0800 | 2.1200 | 1.9600 | 1.9800 | 1.9800 | 82,509,354 |
27 Feb 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 58,755,692 |
26 Feb 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 52,814,589 |
23 Feb 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 58,837,424 |
22 Feb 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 58,402,864 |
21 Feb 2024 | 1.9500 | 2.1000 | 1.9300 | 2.0200 | 2.0200 | 89,166,234 |
20 Feb 2024 | 1.9200 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 68,235,677 |
19 Feb 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9300 | 1.9300 | 75,662,209 |
08 Feb 2024 | 1.7400 | 1.9000 | 1.7200 | 1.8800 | 1.8800 | 108,243,110 |
07 Feb 2024 | 1.9500 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 147,410,901 |
06 Feb 2024 | 2.2100 | 2.2300 | 2.0200 | 2.0200 | 2.0200 | 189,807,666 |
05 Feb 2024 | 2.2800 | 2.3200 | 2.1100 | 2.2400 | 2.2400 | 100,699,806 |
02 Feb 2024 | 2.4000 | 2.4400 | 2.2600 | 2.3400 | 2.3400 | 80,377,973 |
01 Feb 2024 | 2.4200 | 2.4800 | 2.3400 | 2.3800 | 2.3800 | 90,831,409 |
31 Jan 2024 | 2.3700 | 2.5300 | 2.3700 | 2.5300 | 2.5300 | 155,041,543 |
30 Jan 2024 | 2.7300 | 2.7900 | 2.5300 | 2.5300 | 2.5300 | 140,461,081 |
29 Jan 2024 | 2.7500 | 2.8100 | 2.6400 | 2.8100 | 2.8100 | 102,139,294 |
26 Jan 2024 | 2.4000 | 2.5500 | 2.3200 | 2.5500 | 2.5500 | 102,391,638 |
25 Jan 2024 | 2.1200 | 2.3200 | 2.1100 | 2.3200 | 2.3200 | 86,839,635 |
24 Jan 2024 | 2.0000 | 2.1200 | 1.9900 | 2.1100 | 2.1100 | 54,905,703 |
23 Jan 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9900 | 1.9900 | 26,988,396 |
22 Jan 2024 | 2.0600 | 2.0700 | 1.9500 | 1.9600 | 1.9600 | 25,077,000 |
19 Jan 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 14,794,409 |
18 Jan 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 22,749,644 |
17 Jan 2024 | 2.1100 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 14,751,050 |
16 Jan 2024 | 2.1400 | 2.1600 | 2.0900 | 2.1200 | 2.1200 | 25,094,559 |
15 Jan 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 19,283,415 |
12 Jan 2024 | 2.1200 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 21,011,908 |
11 Jan 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 12,370,039 |
10 Jan 2024 | 2.1100 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 13,868,640 |
09 Jan 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 15,442,182 |
08 Jan 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 15,775,340 |
05 Jan 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 21,458,343 |
04 Jan 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 15,211,035 |
03 Jan 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 25,991,032 |
02 Jan 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 16,733,119 |
29 Dec 2023 | 2.1600 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 25,509,600 |
28 Dec 2023 | 2.1300 | 2.1800 | 2.1100 | 2.1700 | 2.1700 | 21,134,320 |
27 Dec 2023 | 2.1200 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 12,604,077 |
26 Dec 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 10,933,569 |
25 Dec 2023 | 2.1500 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 19,249,000 |
22 Dec 2023 | 2.1900 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 29,029,500 |
21 Dec 2023 | 2.1700 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 30,363,900 |
20 Dec 2023 | 2.2100 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 25,643,940 |
19 Dec 2023 | 2.2500 | 2.2800 | 2.1900 | 2.2200 | 2.2200 | 38,701,946 |
18 Dec 2023 | 2.3200 | 2.3300 | 2.2400 | 2.2700 | 2.2700 | 49,628,188 |
15 Dec 2023 | 2.3700 | 2.4100 | 2.3100 | 2.3200 | 2.3200 | 88,359,457 |
14 Dec 2023 | 2.2400 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 35,281,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |