Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.2400 | 2.2600 | 2.1600 | 2.1900 | 2.1900 | 47,706,180 |
29 Apr 2024 | 2.1300 | 2.2500 | 2.1200 | 2.2300 | 2.2300 | 56,087,336 |
26 Apr 2024 | 2.0900 | 2.1800 | 2.0700 | 2.1500 | 2.1500 | 40,116,920 |
25 Apr 2024 | 2.1100 | 2.1300 | 2.0800 | 2.0900 | 2.0900 | 32,960,400 |
24 Apr 2024 | 2.0600 | 2.1600 | 2.0500 | 2.1300 | 2.1300 | 44,008,107 |
23 Apr 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 23,626,300 |
22 Apr 2024 | 2.1000 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 36,696,609 |
19 Apr 2024 | 2.1300 | 2.1900 | 2.1100 | 2.1200 | 2.1200 | 38,292,900 |
18 Apr 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 56,703,588 |
17 Apr 2024 | 2.1100 | 2.2600 | 2.1000 | 2.2200 | 2.2200 | 67,294,607 |
16 Apr 2024 | 2.2700 | 2.3000 | 2.1100 | 2.1100 | 2.1100 | 84,213,736 |
15 Apr 2024 | 2.4700 | 2.4700 | 2.2700 | 2.3400 | 2.3400 | 81,126,625 |
12 Apr 2024 | 2.5900 | 2.6100 | 2.4800 | 2.4900 | 2.4900 | 62,700,300 |
11 Apr 2024 | 2.5400 | 2.6900 | 2.5000 | 2.6200 | 2.6200 | 73,725,442 |
10 Apr 2024 | 2.6700 | 2.6800 | 2.5500 | 2.5800 | 2.5800 | 64,565,362 |
09 Apr 2024 | 2.6500 | 2.7100 | 2.6000 | 2.7000 | 2.7000 | 61,838,416 |
08 Apr 2024 | 2.7900 | 2.8900 | 2.6600 | 2.6700 | 2.6700 | 105,432,503 |
03 Apr 2024 | 2.9300 | 2.9600 | 2.8200 | 2.8300 | 2.8300 | 122,337,237 |
02 Apr 2024 | 2.8200 | 3.1300 | 2.7700 | 3.0000 | 3.0000 | 217,851,411 |
01 Apr 2024 | 2.7300 | 2.9300 | 2.7200 | 2.8700 | 2.8700 | 183,787,363 |
29 Mar 2024 | 2.8000 | 2.9700 | 2.7200 | 2.7800 | 2.7800 | 181,561,614 |
28 Mar 2024 | 2.5000 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 74,423,039 |
27 Mar 2024 | 2.6400 | 2.6800 | 2.4500 | 2.4500 | 2.4500 | 122,741,876 |
26 Mar 2024 | 2.7000 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 148,183,044 |
25 Mar 2024 | 2.9400 | 2.9800 | 2.6200 | 2.8200 | 2.8200 | 320,213,611 |
22 Mar 2024 | 2.4500 | 2.7100 | 2.4300 | 2.7100 | 2.7100 | 129,116,310 |
21 Mar 2024 | 2.4000 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 78,168,484 |
20 Mar 2024 | 2.3000 | 2.4600 | 2.3000 | 2.4200 | 2.4200 | 100,317,709 |
19 Mar 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3100 | 2.3100 | 47,230,875 |
18 Mar 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 50,430,323 |
15 Mar 2024 | 2.2900 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 54,948,166 |
14 Mar 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2900 | 2.2900 | 55,763,489 |
13 Mar 2024 | 2.2900 | 2.3800 | 2.2700 | 2.3400 | 2.3400 | 81,192,960 |
12 Mar 2024 | 2.2700 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 51,994,117 |
11 Mar 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 39,285,960 |
08 Mar 2024 | 2.2700 | 2.2800 | 2.2100 | 2.2400 | 2.2400 | 42,698,296 |
07 Mar 2024 | 2.2500 | 2.3200 | 2.2400 | 2.2700 | 2.2700 | 60,349,630 |
06 Mar 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 54,456,000 |
05 Mar 2024 | 2.2800 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 68,393,315 |
04 Mar 2024 | 2.3700 | 2.3900 | 2.2500 | 2.3100 | 2.3100 | 93,521,221 |
01 Mar 2024 | 2.4500 | 2.5400 | 2.3400 | 2.3800 | 2.3800 | 187,865,808 |
29 Feb 2024 | 2.1000 | 2.3400 | 2.0900 | 2.3400 | 2.3400 | 102,410,047 |
28 Feb 2024 | 2.3300 | 2.3800 | 2.1200 | 2.1300 | 2.1300 | 106,958,198 |
27 Feb 2024 | 2.2300 | 2.4100 | 2.2200 | 2.3400 | 2.3400 | 86,024,972 |
26 Feb 2024 | 2.2100 | 2.2800 | 2.1800 | 2.2300 | 2.2300 | 56,481,960 |
23 Feb 2024 | 2.1100 | 2.2100 | 2.1000 | 2.2100 | 2.2100 | 56,689,212 |
22 Feb 2024 | 2.0500 | 2.1100 | 2.0200 | 2.1100 | 2.1100 | 50,270,384 |
21 Feb 2024 | 1.9700 | 2.1100 | 1.9400 | 2.0600 | 2.0600 | 67,738,966 |
20 Feb 2024 | 1.9500 | 1.9800 | 1.8900 | 1.9700 | 1.9700 | 45,488,803 |
19 Feb 2024 | 1.8400 | 1.9400 | 1.8400 | 1.9400 | 1.9400 | 67,367,687 |
08 Feb 2024 | 1.7300 | 1.8400 | 1.5700 | 1.8400 | 1.8400 | 91,989,358 |
07 Feb 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7300 | 1.7300 | 75,634,760 |
06 Feb 2024 | 1.8500 | 1.9700 | 1.7300 | 1.8500 | 1.8500 | 81,665,889 |
05 Feb 2024 | 2.1100 | 2.1100 | 1.9200 | 1.9200 | 1.9200 | 62,569,800 |
02 Feb 2024 | 2.2600 | 2.3000 | 2.0500 | 2.1300 | 2.1300 | 50,571,627 |
01 Feb 2024 | 2.2900 | 2.3300 | 2.2300 | 2.2600 | 2.2600 | 36,625,234 |
31 Jan 2024 | 2.4300 | 2.4400 | 2.3000 | 2.3100 | 2.3100 | 48,079,203 |
30 Jan 2024 | 2.4700 | 2.5200 | 2.4300 | 2.4400 | 2.4400 | 29,720,433 |
29 Jan 2024 | 2.5600 | 2.6100 | 2.4800 | 2.4800 | 2.4800 | 30,883,613 |
26 Jan 2024 | 2.5600 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 31,211,678 |
25 Jan 2024 | 2.4900 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 38,610,654 |
24 Jan 2024 | 2.4300 | 2.5000 | 2.4000 | 2.4900 | 2.4900 | 39,983,779 |
23 Jan 2024 | 2.4100 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 33,983,800 |
22 Jan 2024 | 2.5500 | 2.5700 | 2.4000 | 2.4100 | 2.4100 | 43,192,200 |
19 Jan 2024 | 2.5900 | 2.6200 | 2.5500 | 2.5600 | 2.5600 | 30,131,875 |
18 Jan 2024 | 2.6000 | 2.6200 | 2.5100 | 2.5900 | 2.5900 | 51,541,442 |
17 Jan 2024 | 2.7000 | 2.7200 | 2.6200 | 2.6200 | 2.6200 | 38,352,324 |
16 Jan 2024 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 39,602,256 |
15 Jan 2024 | 2.6900 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 36,567,784 |
12 Jan 2024 | 2.7500 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 49,606,483 |
11 Jan 2024 | 2.6900 | 2.8100 | 2.6800 | 2.7600 | 2.7600 | 74,306,566 |
10 Jan 2024 | 2.6900 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 59,198,266 |
09 Jan 2024 | 2.6800 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 35,724,666 |
08 Jan 2024 | 2.7100 | 2.7700 | 2.6900 | 2.6900 | 2.6900 | 37,035,700 |
05 Jan 2024 | 2.7800 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 45,357,199 |
04 Jan 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7900 | 2.7900 | 40,442,547 |
03 Jan 2024 | 2.8800 | 2.8800 | 2.7900 | 2.8300 | 2.8300 | 54,936,223 |
02 Jan 2024 | 2.9300 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 52,361,378 |
29 Dec 2023 | 2.8800 | 2.9400 | 2.8600 | 2.9200 | 2.9200 | 54,747,611 |
28 Dec 2023 | 2.8600 | 2.9200 | 2.8300 | 2.8900 | 2.8900 | 54,979,213 |
27 Dec 2023 | 2.8900 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 48,408,220 |
26 Dec 2023 | 2.9700 | 2.9900 | 2.8700 | 2.8800 | 2.8800 | 48,724,433 |
25 Dec 2023 | 2.9900 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 51,510,805 |
22 Dec 2023 | 3.0400 | 3.0600 | 2.9600 | 2.9900 | 2.9900 | 64,300,469 |
21 Dec 2023 | 3.0400 | 3.0600 | 2.9700 | 3.0400 | 3.0400 | 75,659,000 |
20 Dec 2023 | 3.1000 | 3.1600 | 3.0500 | 3.0500 | 3.0500 | 90,850,683 |
19 Dec 2023 | 3.1300 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 120,348,080 |
18 Dec 2023 | 3.2600 | 3.2600 | 3.1400 | 3.1500 | 3.1500 | 135,145,863 |
15 Dec 2023 | 3.2300 | 3.2900 | 3.2100 | 3.2500 | 3.2500 | 129,906,415 |
14 Dec 2023 | 3.3300 | 3.3700 | 3.2000 | 3.2100 | 3.2100 | 154,366,112 |
13 Dec 2023 | 3.3500 | 3.4200 | 3.3200 | 3.3500 | 3.3500 | 185,784,751 |
12 Dec 2023 | 3.2100 | 3.5600 | 3.1600 | 3.4200 | 3.4200 | 288,499,884 |
11 Dec 2023 | 3.1500 | 3.2900 | 3.1200 | 3.2500 | 3.2500 | 190,210,058 |
08 Dec 2023 | 3.3100 | 3.3700 | 3.1300 | 3.1500 | 3.1500 | 282,249,779 |
07 Dec 2023 | 3.6500 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 416,487,963 |
06 Dec 2023 | 3.6500 | 3.9100 | 3.5800 | 3.8300 | 3.8300 | 491,240,743 |
05 Dec 2023 | 3.5500 | 3.5500 | 3.3600 | 3.5500 | 3.5500 | 379,290,902 |
04 Dec 2023 | 2.9600 | 3.2300 | 2.9500 | 3.2300 | 3.2300 | 117,193,972 |
01 Dec 2023 | 3.1000 | 3.1500 | 2.9100 | 2.9400 | 2.9400 | 268,171,067 |
30 Nov 2023 | 2.9600 | 3.3600 | 2.9600 | 3.2300 | 3.2300 | 305,052,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |