Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.4700 | 4.5100 | 4.4500 | 4.5100 | 4.5100 | 168,482,143 |
20 May 2024 | 4.4900 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | 203,389,961 |
17 May 2024 | 4.4700 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 154,369,929 |
16 May 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4700 | 4.4700 | 159,200,943 |
15 May 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4400 | 4.4400 | 126,861,111 |
14 May 2024 | 4.4600 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 168,048,987 |
13 May 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 166,800,111 |
10 May 2024 | 4.4700 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 164,434,931 |
09 May 2024 | 4.5300 | 4.5300 | 4.4600 | 4.4700 | 4.4700 | 168,154,498 |
08 May 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5100 | 4.5100 | 181,812,721 |
07 May 2024 | 4.4800 | 4.4900 | 4.4200 | 4.4800 | 4.4800 | 242,697,714 |
06 May 2024 | 4.6100 | 4.6200 | 4.4700 | 4.4800 | 4.4800 | 394,654,586 |
30 Apr 2024 | 4.5600 | 4.6100 | 4.5400 | 4.5900 | 4.5900 | 192,288,273 |
29 Apr 2024 | 4.5500 | 4.6000 | 4.5300 | 4.5700 | 4.5700 | 211,116,619 |
26 Apr 2024 | 4.6500 | 4.6800 | 4.5500 | 4.5600 | 4.5600 | 257,369,376 |
25 Apr 2024 | 4.6300 | 4.6600 | 4.6000 | 4.6500 | 4.6500 | 164,718,824 |
24 Apr 2024 | 4.6600 | 4.6800 | 4.6200 | 4.6300 | 4.6300 | 132,581,646 |
23 Apr 2024 | 4.6600 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 202,561,503 |
22 Apr 2024 | 4.7400 | 4.7800 | 4.6500 | 4.6600 | 4.6600 | 201,102,713 |
19 Apr 2024 | 4.6900 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 150,963,300 |
18 Apr 2024 | 4.6500 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | 260,096,872 |
17 Apr 2024 | 4.6200 | 4.6900 | 4.5500 | 4.6600 | 4.6600 | 243,918,366 |
16 Apr 2024 | 4.5800 | 4.6500 | 4.5500 | 4.6400 | 4.6400 | 243,578,220 |
15 Apr 2024 | 4.4900 | 4.5900 | 4.4800 | 4.5900 | 4.5900 | 225,622,080 |
12 Apr 2024 | 4.4800 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 157,180,391 |
11 Apr 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.4800 | 117,529,510 |
10 Apr 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5000 | 4.5000 | 138,645,132 |
09 Apr 2024 | 4.5300 | 4.5700 | 4.4700 | 4.4900 | 4.4900 | 164,582,852 |
08 Apr 2024 | 4.4700 | 4.5500 | 4.4400 | 4.5300 | 4.5300 | 180,091,455 |
03 Apr 2024 | 4.4900 | 4.5200 | 4.4600 | 4.4800 | 4.4800 | 131,281,585 |
02 Apr 2024 | 4.4700 | 4.5100 | 4.4500 | 4.5000 | 4.5000 | 130,503,433 |
01 Apr 2024 | 4.4100 | 4.4700 | 4.3900 | 4.4600 | 4.4600 | 180,010,859 |
29 Mar 2024 | 4.3700 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 102,703,446 |
28 Mar 2024 | 4.4800 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 219,075,156 |
27 Mar 2024 | 4.4400 | 4.5300 | 4.4300 | 4.4900 | 4.4900 | 166,417,009 |
26 Mar 2024 | 4.4100 | 4.4400 | 4.3700 | 4.4400 | 4.4400 | 158,314,805 |
25 Mar 2024 | 4.3900 | 4.4200 | 4.3600 | 4.4000 | 4.4000 | 141,982,701 |
22 Mar 2024 | 4.3800 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 155,670,272 |
21 Mar 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3700 | 4.3700 | 173,950,282 |
20 Mar 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3500 | 4.3500 | 158,331,753 |
19 Mar 2024 | 4.3400 | 4.3400 | 4.2900 | 4.2900 | 4.2900 | 166,392,738 |
18 Mar 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 176,963,572 |
15 Mar 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 129,543,243 |
14 Mar 2024 | 4.3500 | 4.4100 | 4.3400 | 4.3700 | 4.3700 | 162,453,962 |
13 Mar 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 195,789,334 |
12 Mar 2024 | 4.5100 | 4.5100 | 4.3900 | 4.3900 | 4.3900 | 257,246,315 |
11 Mar 2024 | 4.5500 | 4.5600 | 4.5000 | 4.5100 | 4.5100 | 171,416,127 |
08 Mar 2024 | 4.5600 | 4.5800 | 4.5300 | 4.5500 | 4.5500 | 117,178,156 |
07 Mar 2024 | 4.5500 | 4.5800 | 4.5300 | 4.5700 | 4.5700 | 141,901,702 |
06 Mar 2024 | 4.6000 | 4.6300 | 4.5400 | 4.5500 | 4.5500 | 170,246,452 |
05 Mar 2024 | 4.5100 | 4.6100 | 4.5100 | 4.6000 | 4.6000 | 207,707,420 |
04 Mar 2024 | 4.4700 | 4.5400 | 4.4500 | 4.5100 | 4.5100 | 192,842,250 |
01 Mar 2024 | 4.4700 | 4.5000 | 4.4400 | 4.4800 | 4.4800 | 188,682,830 |
29 Feb 2024 | 4.4500 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 177,942,425 |
28 Feb 2024 | 4.4600 | 4.5000 | 4.3800 | 4.4600 | 4.4600 | 231,075,058 |
27 Feb 2024 | 4.4500 | 4.5100 | 4.4300 | 4.4600 | 4.4600 | 156,993,738 |
26 Feb 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 231,359,421 |
23 Feb 2024 | 4.5700 | 4.6700 | 4.5600 | 4.6000 | 4.6000 | 192,314,923 |
22 Feb 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5600 | 4.5600 | 152,926,631 |
21 Feb 2024 | 4.5200 | 4.6400 | 4.5100 | 4.5600 | 4.5600 | 218,315,737 |
20 Feb 2024 | 4.5000 | 4.5500 | 4.4600 | 4.5300 | 4.5300 | 188,611,547 |
19 Feb 2024 | 4.3000 | 4.5200 | 4.2700 | 4.5100 | 4.5100 | 358,566,170 |
08 Feb 2024 | 4.3200 | 4.3400 | 4.1900 | 4.3100 | 4.3100 | 349,456,882 |
07 Feb 2024 | 4.4300 | 4.4500 | 4.2400 | 4.3500 | 4.3500 | 474,552,707 |
06 Feb 2024 | 4.4400 | 4.5100 | 4.4000 | 4.4600 | 4.4600 | 362,253,486 |
05 Feb 2024 | 4.3000 | 4.4500 | 4.2800 | 4.4400 | 4.4400 | 398,751,528 |
02 Feb 2024 | 4.2800 | 4.3300 | 4.2500 | 4.3200 | 4.3200 | 282,839,382 |
01 Feb 2024 | 4.3100 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 207,757,060 |
31 Jan 2024 | 4.2500 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 250,145,132 |
30 Jan 2024 | 4.2800 | 4.3400 | 4.2300 | 4.2700 | 4.2700 | 208,305,689 |
29 Jan 2024 | 4.2900 | 4.3500 | 4.2400 | 4.3000 | 4.3000 | 274,380,378 |
26 Jan 2024 | 4.1400 | 4.2900 | 4.1400 | 4.2800 | 4.2800 | 338,161,640 |
25 Jan 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 240,280,996 |
24 Jan 2024 | 3.9900 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | 270,184,731 |
23 Jan 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 220,844,247 |
22 Jan 2024 | 3.9700 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 289,722,201 |
19 Jan 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 243,185,844 |
18 Jan 2024 | 4.0300 | 4.0400 | 3.8900 | 4.0100 | 4.0100 | 398,524,417 |
17 Jan 2024 | 4.0600 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 217,728,928 |
16 Jan 2024 | 4.0400 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 186,165,023 |
15 Jan 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 129,558,959 |
12 Jan 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 156,383,098 |
11 Jan 2024 | 4.0300 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 203,953,985 |
10 Jan 2024 | 4.1000 | 4.1300 | 4.0400 | 4.0400 | 4.0400 | 203,708,518 |
09 Jan 2024 | 4.0900 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 166,919,951 |
08 Jan 2024 | 4.1200 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 186,333,583 |
05 Jan 2024 | 4.1400 | 4.1900 | 4.1000 | 4.1200 | 4.1200 | 214,880,085 |
04 Jan 2024 | 4.0500 | 4.1500 | 4.0400 | 4.1400 | 4.1400 | 256,306,363 |
03 Jan 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 183,377,660 |
02 Jan 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 167,052,841 |
29 Dec 2023 | 3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 131,607,896 |
28 Dec 2023 | 4.0500 | 4.0700 | 3.9900 | 3.9900 | 3.9900 | 267,378,672 |
27 Dec 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 133,353,000 |
26 Dec 2023 | 4.0200 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 174,125,016 |
25 Dec 2023 | 3.9900 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 112,311,710 |
22 Dec 2023 | 3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 172,164,040 |
21 Dec 2023 | 3.9800 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 168,090,273 |
20 Dec 2023 | 3.9800 | 4.0300 | 3.9700 | 3.9900 | 3.9900 | 162,518,270 |
19 Dec 2023 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 118,244,244 |
18 Dec 2023 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 264,559,689 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |