Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.2100 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 57,294,865 |
29 Apr 2024 | 2.1700 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 93,406,504 |
26 Apr 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 80,709,470 |
25 Apr 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 53,707,314 |
24 Apr 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 44,241,625 |
23 Apr 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 84,593,670 |
22 Apr 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 78,796,395 |
19 Apr 2024 | 2.2200 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 83,144,910 |
18 Apr 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 84,544,370 |
17 Apr 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 86,397,326 |
16 Apr 2024 | 2.2000 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 89,121,238 |
15 Apr 2024 | 2.1900 | 2.2300 | 2.1500 | 2.2000 | 2.2000 | 96,346,527 |
12 Apr 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 69,976,601 |
11 Apr 2024 | 2.1900 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 104,928,034 |
10 Apr 2024 | 2.2000 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 67,822,763 |
09 Apr 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 66,484,592 |
08 Apr 2024 | 2.2000 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 83,748,561 |
03 Apr 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 77,874,751 |
02 Apr 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 79,536,250 |
01 Apr 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 60,918,859 |
29 Mar 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 23,927,456 |
28 Mar 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 60,529,646 |
27 Mar 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 41,266,276 |
26 Mar 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 40,281,366 |
25 Mar 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 39,420,399 |
22 Mar 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 55,468,188 |
21 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 39,435,544 |
20 Mar 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 60,779,801 |
19 Mar 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 88,391,450 |
18 Mar 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 52,486,440 |
15 Mar 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 80,604,562 |
14 Mar 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 46,304,084 |
13 Mar 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 34,566,900 |
12 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 55,510,358 |
11 Mar 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 60,017,786 |
08 Mar 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 47,840,711 |
07 Mar 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 68,225,982 |
06 Mar 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 51,517,755 |
05 Mar 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 46,667,972 |
04 Mar 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 48,206,783 |
01 Mar 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 52,253,345 |
29 Feb 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 82,236,464 |
28 Feb 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 92,788,383 |
27 Feb 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 60,976,937 |
26 Feb 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 63,390,049 |
23 Feb 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 59,839,470 |
22 Feb 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 56,124,958 |
21 Feb 2024 | 2.1800 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 77,359,116 |
20 Feb 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 56,746,635 |
19 Feb 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | 83,508,614 |
08 Feb 2024 | 2.2100 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 129,443,665 |
07 Feb 2024 | 2.1300 | 2.2200 | 2.1200 | 2.2100 | 2.2100 | 150,129,519 |
06 Feb 2024 | 2.0000 | 2.1400 | 2.0000 | 2.1300 | 2.1300 | 101,252,944 |
05 Feb 2024 | 2.0300 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 93,211,167 |
02 Feb 2024 | 2.0600 | 2.1000 | 1.9900 | 2.0300 | 2.0300 | 81,371,916 |
01 Feb 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 65,711,059 |
31 Jan 2024 | 2.1000 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 59,386,729 |
30 Jan 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 54,425,224 |
29 Jan 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 66,454,580 |
26 Jan 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 63,059,362 |
25 Jan 2024 | 2.0500 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 78,051,055 |
24 Jan 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 62,085,877 |
23 Jan 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 50,284,997 |
22 Jan 2024 | 2.0500 | 2.0600 | 1.9600 | 1.9800 | 1.9800 | 61,882,922 |
19 Jan 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 38,243,206 |
18 Jan 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 82,397,694 |
17 Jan 2024 | 2.1100 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 42,205,412 |
16 Jan 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 31,740,136 |
15 Jan 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 28,760,650 |
12 Jan 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 38,818,227 |
11 Jan 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 28,778,526 |
10 Jan 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 16,918,000 |
09 Jan 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 27,863,678 |
08 Jan 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 36,896,472 |
05 Jan 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 49,430,141 |
04 Jan 2024 | 2.1700 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 34,324,432 |
03 Jan 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 39,386,122 |
02 Jan 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 40,810,358 |
29 Dec 2023 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 30,105,823 |
28 Dec 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 33,547,746 |
27 Dec 2023 | 2.1000 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 32,921,545 |
26 Dec 2023 | 2.1000 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 24,717,738 |
25 Dec 2023 | 2.1200 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 25,149,842 |
22 Dec 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 41,289,878 |
21 Dec 2023 | 2.1200 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 53,291,533 |
20 Dec 2023 | 2.1300 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 40,275,443 |
19 Dec 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 21,738,913 |
18 Dec 2023 | 2.1500 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 35,138,207 |
15 Dec 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 25,211,723 |
14 Dec 2023 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 15,235,225 |
13 Dec 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 24,644,773 |
12 Dec 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 24,697,745 |
11 Dec 2023 | 2.1700 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 57,288,034 |
08 Dec 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 41,990,738 |
07 Dec 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 26,441,935 |
06 Dec 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 38,217,031 |
05 Dec 2023 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 34,237,766 |
04 Dec 2023 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 37,232,283 |
01 Dec 2023 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 31,422,511 |
30 Nov 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 29,766,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |