Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2024 | 1.4363 | 1.4363 | 1.4215 | 1.4265 | 1.4265 | 72,161,368 |
31 May 2024 | 1.5214 | 1.5778 | 1.4804 | 1.5050 | 1.5050 | 74,878,230 |
30 May 2024 | 1.5539 | 1.5737 | 1.5171 | 1.5214 | 1.5214 | 52,860,898 |
29 May 2024 | 1.6244 | 1.6350 | 1.5312 | 1.5539 | 1.5539 | 78,191,061 |
28 May 2024 | 1.5500 | 1.6788 | 1.5472 | 1.6244 | 1.6244 | 67,548,837 |
27 May 2024 | 1.5660 | 1.5916 | 1.5342 | 1.5500 | 1.5500 | 41,698,290 |
26 May 2024 | 1.5491 | 1.5758 | 1.5441 | 1.5660 | 1.5660 | 47,482,140 |
25 May 2024 | 1.5787 | 1.5952 | 1.4882 | 1.5491 | 1.5491 | 74,723,650 |
24 May 2024 | 1.6205 | 1.6445 | 1.5272 | 1.5787 | 1.5787 | 110,379,806 |
23 May 2024 | 1.7065 | 1.7085 | 1.6045 | 1.6205 | 1.6205 | 74,779,474 |
22 May 2024 | 1.6828 | 1.7846 | 1.6539 | 1.7065 | 1.7065 | 132,526,614 |
21 May 2024 | 1.5373 | 1.6836 | 1.5127 | 1.6828 | 1.6828 | 81,265,351 |
20 May 2024 | 1.6202 | 1.6306 | 1.5285 | 1.5373 | 1.5373 | 45,159,575 |
19 May 2024 | 1.6416 | 1.6858 | 1.6144 | 1.6202 | 1.6202 | 68,316,400 |
18 May 2024 | 1.5612 | 1.6855 | 1.5030 | 1.6416 | 1.6416 | 201,866,400 |
17 May 2024 | 1.7196 | 1.7396 | 1.5454 | 1.5612 | 1.5612 | 208,035,323 |
16 May 2024 | 1.5060 | 1.7327 | 1.4868 | 1.7195 | 1.7195 | 171,716,112 |
15 May 2024 | 1.6049 | 1.6190 | 1.4999 | 1.5060 | 1.5060 | 79,983,617 |
14 May 2024 | 1.5864 | 1.6611 | 1.5000 | 1.6049 | 1.6049 | 99,109,445 |
13 May 2024 | 1.5774 | 1.6361 | 1.5735 | 1.5864 | 1.5864 | 30,874,162 |
12 May 2024 | 1.6019 | 1.6219 | 1.5713 | 1.5774 | 1.5774 | 40,137,300 |
11 May 2024 | 1.6768 | 1.7059 | 1.5994 | 1.6019 | 1.6019 | 78,370,386 |
10 May 2024 | 1.6473 | 1.7007 | 1.5913 | 1.6768 | 1.6768 | 88,028,044 |
09 May 2024 | 1.7138 | 1.7334 | 1.6373 | 1.6473 | 1.6473 | 71,914,832 |
08 May 2024 | 1.7512 | 1.8155 | 1.7128 | 1.7138 | 1.7138 | 65,387,912 |
07 May 2024 | 1.8361 | 1.9158 | 1.7443 | 1.7512 | 1.7512 | 95,427,892 |
06 May 2024 | 1.8741 | 1.8889 | 1.8112 | 1.8361 | 1.8361 | 74,995,509 |
05 May 2024 | 1.8870 | 1.9608 | 1.8726 | 1.8741 | 1.8741 | 126,950,524 |
04 May 2024 | 1.6665 | 1.9123 | 1.6290 | 1.8871 | 1.8871 | 168,503,951 |
03 May 2024 | 1.7072 | 1.7079 | 1.6188 | 1.6664 | 1.6664 | 110,080,793 |
02 May 2024 | 1.7282 | 1.7592 | 1.5444 | 1.7072 | 1.7072 | 252,229,247 |
01 May 2024 | 1.9662 | 2.0297 | 1.6878 | 1.7282 | 1.7282 | 148,040,297 |
30 Apr 2024 | 1.9750 | 1.9934 | 1.8656 | 1.9662 | 1.9662 | 77,482,784 |
29 Apr 2024 | 2.0421 | 2.0830 | 1.9638 | 1.9749 | 1.9749 | 51,052,623 |
28 Apr 2024 | 2.0655 | 2.0837 | 1.9951 | 2.0421 | 2.0421 | 52,133,378 |
27 Apr 2024 | 2.1305 | 2.1859 | 2.0624 | 2.0655 | 2.0655 | 66,640,236 |
26 Apr 2024 | 2.1747 | 2.2470 | 2.1004 | 2.1305 | 2.1305 | 100,979,082 |
25 Apr 2024 | 2.3160 | 2.3622 | 2.1550 | 2.1745 | 2.1745 | 115,658,665 |
24 Apr 2024 | 2.4420 | 2.5351 | 2.3010 | 2.3160 | 2.3160 | 144,711,262 |
23 Apr 2024 | 2.2565 | 2.4550 | 2.2456 | 2.4420 | 2.4420 | 112,243,081 |
22 Apr 2024 | 2.1978 | 2.3226 | 2.1742 | 2.2565 | 2.2565 | 111,536,015 |
21 Apr 2024 | 1.9838 | 2.2053 | 1.9341 | 2.1978 | 2.1978 | 93,080,503 |
20 Apr 2024 | 1.9691 | 2.0266 | 1.7701 | 1.9838 | 1.9838 | 137,832,823 |
19 Apr 2024 | 1.8158 | 1.9906 | 1.7713 | 1.9691 | 1.9691 | 117,160,016 |
18 Apr 2024 | 1.9312 | 1.9442 | 1.7702 | 1.8158 | 1.8158 | 131,632,272 |
17 Apr 2024 | 2.0369 | 2.0640 | 1.8394 | 1.9312 | 1.9312 | 133,090,632 |
16 Apr 2024 | 2.2001 | 2.2479 | 1.9770 | 2.0369 | 2.0369 | 126,205,922 |
15 Apr 2024 | 2.0300 | 2.2363 | 1.9366 | 2.2001 | 2.2001 | 217,941,407 |
14 Apr 2024 | 2.1188 | 2.2364 | 1.7101 | 2.0300 | 2.0300 | 271,574,637 |
13 Apr 2024 | 2.3824 | 2.4505 | 1.8477 | 2.1188 | 2.1188 | 182,713,149 |
12 Apr 2024 | 2.4692 | 2.4800 | 2.3427 | 2.3824 | 2.3824 | 88,654,865 |
11 Apr 2024 | 2.5076 | 2.5390 | 2.3587 | 2.4692 | 2.4692 | 99,199,729 |
10 Apr 2024 | 2.7353 | 2.7789 | 2.4751 | 2.5076 | 2.5076 | 104,575,539 |
09 Apr 2024 | 2.6205 | 2.7781 | 2.5591 | 2.7353 | 2.7353 | 117,130,974 |
08 Apr 2024 | 2.5402 | 2.6605 | 2.5204 | 2.6205 | 2.6205 | 67,946,098 |
07 Apr 2024 | 2.4480 | 2.5600 | 2.4256 | 2.5402 | 2.5402 | 68,066,680 |
06 Apr 2024 | 2.5853 | 2.6475 | 2.3059 | 2.4480 | 2.4480 | 141,992,760 |
05 Apr 2024 | 2.4796 | 2.6447 | 2.4347 | 2.5851 | 2.5851 | 106,320,637 |
04 Apr 2024 | 2.6101 | 2.6736 | 2.4334 | 2.4796 | 2.4796 | 145,166,044 |
03 Apr 2024 | 2.8793 | 2.8845 | 2.6091 | 2.6101 | 2.6101 | 184,370,935 |
02 Apr 2024 | 2.9036 | 3.0470 | 2.7042 | 2.8793 | 2.8793 | 260,137,149 |
01 Apr 2024 | 2.8882 | 2.9106 | 2.7914 | 2.9036 | 2.9036 | 75,347,400 |
31 Mar 2024 | 2.8956 | 2.9328 | 2.7819 | 2.8882 | 2.8882 | 108,142,944 |
30 Mar 2024 | 2.7242 | 2.9439 | 2.7128 | 2.8956 | 2.8956 | 178,891,882 |
29 Mar 2024 | 2.6767 | 2.7556 | 2.6303 | 2.7242 | 2.7242 | 102,755,857 |
28 Mar 2024 | 2.7420 | 2.8249 | 2.6021 | 2.6767 | 2.6767 | 147,728,270 |
27 Mar 2024 | 2.8654 | 2.8821 | 2.7152 | 2.7420 | 2.7420 | 160,978,932 |
26 Mar 2024 | 2.9046 | 2.9839 | 2.7157 | 2.8654 | 2.8654 | 232,663,800 |
25 Mar 2024 | 2.8706 | 2.9750 | 2.7630 | 2.9046 | 2.9046 | 205,919,893 |
24 Mar 2024 | 2.7412 | 2.9158 | 2.6844 | 2.8710 | 2.8710 | 215,576,385 |
23 Mar 2024 | 2.5932 | 2.9253 | 2.5857 | 2.7412 | 2.7412 | 388,087,152 |
22 Mar 2024 | 2.6721 | 2.8118 | 2.5467 | 2.5932 | 2.5932 | 274,429,756 |
21 Mar 2024 | 2.1182 | 2.7571 | 2.0876 | 2.6721 | 2.6721 | 485,822,175 |
20 Mar 2024 | 2.0859 | 2.3299 | 1.9564 | 2.1182 | 2.1182 | 333,983,766 |
19 Mar 2024 | 2.1746 | 2.1818 | 2.0220 | 2.0859 | 2.0859 | 75,136,351 |
18 Mar 2024 | 2.0456 | 2.1977 | 2.0288 | 2.1746 | 2.1746 | 142,476,308 |
17 Mar 2024 | 2.1893 | 2.2227 | 1.9731 | 2.0456 | 2.0456 | 95,469,759 |
16 Mar 2024 | 2.2974 | 2.3370 | 2.0398 | 2.1893 | 2.1893 | 158,149,078 |
15 Mar 2024 | 2.4150 | 2.4316 | 2.1852 | 2.2974 | 2.2974 | 149,693,823 |
14 Mar 2024 | 2.3730 | 2.4748 | 2.3037 | 2.4150 | 2.4150 | 138,757,333 |
13 Mar 2024 | 2.3965 | 2.4482 | 2.2287 | 2.3730 | 2.3730 | 149,567,350 |
12 Mar 2024 | 2.3016 | 2.6341 | 2.2145 | 2.3965 | 2.3965 | 342,360,324 |
11 Mar 2024 | 2.1897 | 2.5778 | 2.1796 | 2.3016 | 2.3016 | 396,337,245 |
10 Mar 2024 | 2.2088 | 2.2323 | 2.1725 | 2.1897 | 2.1897 | 74,190,410 |
09 Mar 2024 | 2.2724 | 2.3509 | 2.1651 | 2.2088 | 2.2088 | 145,910,257 |
08 Mar 2024 | 2.2274 | 2.2990 | 2.1506 | 2.2724 | 2.2724 | 123,446,965 |
07 Mar 2024 | 2.1573 | 2.2824 | 2.0428 | 2.2274 | 2.2274 | 162,664,812 |
06 Mar 2024 | 2.3900 | 2.4010 | 1.7787 | 2.1571 | 2.1571 | 300,490,055 |
05 Mar 2024 | 2.4051 | 2.5074 | 2.2975 | 2.3895 | 2.3895 | 254,233,978 |
04 Mar 2024 | 2.3477 | 2.4684 | 2.2398 | 2.4050 | 2.4050 | 186,693,032 |
03 Mar 2024 | 2.3502 | 2.3502 | 2.2819 | 2.3475 | 2.3475 | 97,866,376 |
02 Mar 2024 | 2.2938 | 2.3957 | 2.2849 | 2.3502 | 2.3502 | 162,836,645 |
01 Mar 2024 | 2.4457 | 2.4740 | 2.2398 | 2.2956 | 2.2956 | 305,375,914 |
29 Feb 2024 | 2.3255 | 2.6753 | 2.3074 | 2.4485 | 2.4485 | 644,894,449 |
28 Feb 2024 | 2.2936 | 2.5711 | 2.2617 | 2.3253 | 2.3253 | 552,066,595 |
27 Feb 2024 | 2.0450 | 2.2972 | 1.9218 | 2.2930 | 2.2930 | 237,444,829 |
26 Feb 2024 | 2.0425 | 2.0773 | 1.9823 | 2.0458 | 2.0458 | 82,094,521 |
25 Feb 2024 | 1.9290 | 2.0485 | 1.8799 | 2.0425 | 2.0425 | 117,064,373 |
24 Feb 2024 | 2.0075 | 2.0701 | 1.8957 | 1.9303 | 1.9303 | 151,575,448 |
23 Feb 2024 | 2.1059 | 2.1401 | 1.9932 | 2.0076 | 2.0076 | 173,114,073 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |