Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.3800 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 38,979,817 |
07 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 2,983,300 |
06 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 742,176 |
30 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,182,084 |
29 Apr 2024 | 1.2400 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 17,712,422 |
26 Apr 2024 | 1.3000 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 23,452,500 |
25 Apr 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 17,838,450 |
24 Apr 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 19,975,369 |
23 Apr 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 9,691,355 |
22 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2,622,000 |
19 Apr 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 24,834,800 |
18 Apr 2024 | 1.4200 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 35,121,835 |
17 Apr 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 40,817,396 |
16 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,028,600 |
15 Apr 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 7,340,100 |
12 Apr 2024 | 1.6900 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 17,937,040 |
11 Apr 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 10,042,469 |
10 Apr 2024 | 1.7700 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 13,337,100 |
09 Apr 2024 | 1.7400 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 24,755,598 |
08 Apr 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 41,661,340 |
03 Apr 2024 | 1.7100 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 12,171,862 |
02 Apr 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 13,780,640 |
01 Apr 2024 | 1.7000 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 17,794,181 |
29 Mar 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 8,567,995 |
28 Mar 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 16,671,320 |
27 Mar 2024 | 1.6600 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 22,624,155 |
26 Mar 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 15,708,107 |
25 Mar 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 14,643,071 |
22 Mar 2024 | 1.7200 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 20,935,900 |
21 Mar 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 19,679,400 |
20 Mar 2024 | 1.7200 | 1.8100 | 1.7200 | 1.7800 | 1.7800 | 25,266,755 |
19 Mar 2024 | 1.7600 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 23,760,230 |
18 Mar 2024 | 1.6700 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 21,592,070 |
15 Mar 2024 | 1.6600 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 19,666,220 |
14 Mar 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 17,118,176 |
13 Mar 2024 | 1.6700 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 18,096,416 |
12 Mar 2024 | 1.6800 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 16,323,616 |
11 Mar 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 18,151,300 |
08 Mar 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 15,187,520 |
07 Mar 2024 | 1.6400 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 19,029,937 |
06 Mar 2024 | 1.6000 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 16,366,051 |
05 Mar 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 22,049,440 |
04 Mar 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 21,519,588 |
01 Mar 2024 | 1.7100 | 1.7800 | 1.6800 | 1.7400 | 1.7400 | 20,465,397 |
29 Feb 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 20,049,797 |
28 Feb 2024 | 1.8200 | 1.8500 | 1.7100 | 1.7100 | 1.7100 | 28,583,540 |
27 Feb 2024 | 1.7100 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 24,018,497 |
26 Feb 2024 | 1.7500 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 25,026,177 |
23 Feb 2024 | 1.7200 | 1.7900 | 1.7000 | 1.7700 | 1.7700 | 18,324,403 |
22 Feb 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 18,226,141 |
21 Feb 2024 | 1.6600 | 1.7600 | 1.6500 | 1.7300 | 1.7300 | 29,152,942 |
20 Feb 2024 | 1.6000 | 1.6900 | 1.5800 | 1.6900 | 1.6900 | 18,909,900 |
19 Feb 2024 | 1.5500 | 1.6100 | 1.5200 | 1.6100 | 1.6100 | 24,367,328 |
08 Feb 2024 | 1.3900 | 1.5300 | 1.3900 | 1.5300 | 1.5300 | 35,381,302 |
07 Feb 2024 | 1.5200 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 28,003,640 |
06 Feb 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 26,601,397 |
05 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,690,200 |
02 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,222,400 |
01 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 6,344,000 |
31 Jan 2024 | 1.9600 | 1.9800 | 1.8500 | 1.8800 | 1.8800 | 32,810,800 |
30 Jan 2024 | 1.9500 | 1.9800 | 1.8800 | 1.8900 | 1.8900 | 24,934,694 |
29 Jan 2024 | 2.0000 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 31,950,521 |
26 Jan 2024 | 2.1600 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 34,242,480 |
25 Jan 2024 | 2.2200 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 29,947,527 |
24 Jan 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 24,135,522 |
23 Jan 2024 | 2.2000 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 19,078,068 |
22 Jan 2024 | 2.3300 | 2.3400 | 2.2000 | 2.2100 | 2.2100 | 31,802,708 |
19 Jan 2024 | 2.3200 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 26,154,560 |
18 Jan 2024 | 2.2200 | 2.3500 | 2.1900 | 2.3400 | 2.3400 | 40,287,440 |
17 Jan 2024 | 2.3000 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 27,685,581 |
16 Jan 2024 | 2.3700 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 47,219,640 |
15 Jan 2024 | 2.3000 | 2.3900 | 2.2800 | 2.3600 | 2.3600 | 34,561,616 |
12 Jan 2024 | 2.2900 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 59,576,100 |
11 Jan 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 19,609,181 |
10 Jan 2024 | 2.1000 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 25,913,421 |
09 Jan 2024 | 2.0800 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 22,096,060 |
08 Jan 2024 | 2.1300 | 2.1800 | 2.0500 | 2.0700 | 2.0700 | 23,711,161 |
05 Jan 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 24,157,061 |
04 Jan 2024 | 2.1800 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 18,338,700 |
03 Jan 2024 | 2.2000 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 17,026,180 |
02 Jan 2024 | 2.2400 | 2.2700 | 2.1800 | 2.2000 | 2.2000 | 26,766,380 |
29 Dec 2023 | 2.2000 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 28,612,460 |
28 Dec 2023 | 2.1900 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 31,014,263 |
27 Dec 2023 | 2.0500 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 21,902,540 |
26 Dec 2023 | 2.0000 | 2.0600 | 1.9900 | 2.0300 | 2.0300 | 22,714,443 |
25 Dec 2023 | 1.9900 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 37,078,840 |
22 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 4,972,700 |
21 Dec 2023 | 2.2100 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 37,803,257 |
20 Dec 2023 | 2.1800 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 41,295,640 |
19 Dec 2023 | 2.1200 | 2.2100 | 2.0700 | 2.1900 | 2.1900 | 45,678,187 |
18 Dec 2023 | 2.1800 | 2.2300 | 2.0900 | 2.1000 | 2.1000 | 58,261,674 |
15 Dec 2023 | 2.0300 | 2.1200 | 2.0100 | 2.1200 | 2.1200 | 24,386,492 |
14 Dec 2023 | 1.9900 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 10,765,000 |
13 Dec 2023 | 2.0200 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 8,892,092 |
12 Dec 2023 | 1.9800 | 2.0100 | 1.9700 | 2.0100 | 2.0100 | 10,092,680 |
11 Dec 2023 | 1.9500 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 9,842,861 |
08 Dec 2023 | 1.9600 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 6,868,441 |
07 Dec 2023 | 1.9400 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 11,662,575 |
06 Dec 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 6,799,765 |
05 Dec 2023 | 1.9500 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 9,629,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |