Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2300 | 2.2300 | 22,150,212 |
29 Apr 2024 | 2.1700 | 2.2800 | 2.1700 | 2.2700 | 2.2700 | 28,283,032 |
26 Apr 2024 | 2.1000 | 2.1300 | 2.0700 | 2.1300 | 2.1300 | 18,483,400 |
25 Apr 2024 | 2.1000 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 12,545,865 |
24 Apr 2024 | 2.0700 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 15,060,942 |
23 Apr 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 11,016,160 |
22 Apr 2024 | 2.0500 | 2.0900 | 1.9900 | 2.0400 | 2.0400 | 16,125,121 |
19 Apr 2024 | 2.0800 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 20,466,600 |
18 Apr 2024 | 2.1400 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 22,044,259 |
17 Apr 2024 | 2.0000 | 2.1400 | 2.0000 | 2.1300 | 2.1300 | 29,420,314 |
16 Apr 2024 | 2.1600 | 2.1600 | 1.9600 | 1.9600 | 1.9600 | 44,898,856 |
15 Apr 2024 | 2.2700 | 2.2900 | 2.1300 | 2.1800 | 2.1800 | 32,658,580 |
12 Apr 2024 | 2.3400 | 2.3700 | 2.2700 | 2.2700 | 2.2700 | 19,261,624 |
11 Apr 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 23,765,469 |
10 Apr 2024 | 2.3700 | 2.4800 | 2.3700 | 2.3800 | 2.3800 | 41,300,129 |
09 Apr 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 14,676,220 |
08 Apr 2024 | 2.4200 | 2.4300 | 2.3200 | 2.3300 | 2.3300 | 25,206,479 |
03 Apr 2024 | 2.4600 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 17,314,860 |
02 Apr 2024 | 2.4900 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 25,149,261 |
01 Apr 2024 | 2.4800 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 23,264,300 |
29 Mar 2024 | 2.4500 | 2.4800 | 2.4100 | 2.4700 | 2.4700 | 11,262,040 |
28 Mar 2024 | 2.3800 | 2.4900 | 2.3600 | 2.4600 | 2.4600 | 30,064,460 |
27 Mar 2024 | 2.5200 | 2.5300 | 2.3900 | 2.4000 | 2.4000 | 35,532,600 |
26 Mar 2024 | 2.4600 | 2.5500 | 2.4600 | 2.5500 | 2.5500 | 36,304,180 |
25 Mar 2024 | 2.5700 | 2.6000 | 2.4800 | 2.4800 | 2.4800 | 47,032,320 |
22 Mar 2024 | 2.6700 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | 73,291,940 |
21 Mar 2024 | 2.6400 | 2.8800 | 2.5400 | 2.7200 | 2.7200 | 139,452,480 |
20 Mar 2024 | 2.4600 | 2.7200 | 2.4500 | 2.6300 | 2.6300 | 127,678,696 |
19 Mar 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 32,965,820 |
18 Mar 2024 | 2.4600 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 36,268,190 |
15 Mar 2024 | 2.4000 | 2.4700 | 2.3800 | 2.4600 | 2.4600 | 39,491,026 |
14 Mar 2024 | 2.4400 | 2.4700 | 2.3800 | 2.4100 | 2.4100 | 34,968,250 |
13 Mar 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 48,287,702 |
12 Mar 2024 | 2.4700 | 2.4900 | 2.4300 | 2.4500 | 2.4500 | 32,744,306 |
11 Mar 2024 | 2.4700 | 2.4900 | 2.4000 | 2.4600 | 2.4600 | 43,534,531 |
08 Mar 2024 | 2.5600 | 2.5600 | 2.4400 | 2.4800 | 2.4800 | 53,632,321 |
07 Mar 2024 | 2.5500 | 2.6900 | 2.5400 | 2.5500 | 2.5500 | 67,518,956 |
06 Mar 2024 | 2.5400 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 50,078,286 |
05 Mar 2024 | 2.5700 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 59,823,379 |
04 Mar 2024 | 2.5600 | 2.6600 | 2.5100 | 2.6000 | 2.6000 | 92,517,320 |
01 Mar 2024 | 2.6500 | 2.7500 | 2.5600 | 2.6700 | 2.6700 | 158,568,013 |
29 Feb 2024 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 50,858,640 |
28 Feb 2024 | 2.4800 | 2.5400 | 2.2600 | 2.2700 | 2.2700 | 90,926,840 |
27 Feb 2024 | 2.5200 | 2.7000 | 2.4600 | 2.5100 | 2.5100 | 109,031,610 |
26 Feb 2024 | 2.2900 | 2.4500 | 2.2700 | 2.4500 | 2.4500 | 33,518,410 |
23 Feb 2024 | 2.1400 | 2.2400 | 2.1300 | 2.2300 | 2.2300 | 50,269,179 |
22 Feb 2024 | 2.1200 | 2.1700 | 2.0900 | 2.1400 | 2.1400 | 39,671,919 |
21 Feb 2024 | 2.0500 | 2.2000 | 2.0500 | 2.1500 | 2.1500 | 62,711,911 |
20 Feb 2024 | 1.9800 | 2.1600 | 1.9500 | 2.0800 | 2.0800 | 62,865,660 |
19 Feb 2024 | 1.8800 | 1.9800 | 1.8400 | 1.9800 | 1.9800 | 28,755,275 |
08 Feb 2024 | 1.6600 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 22,166,802 |
07 Feb 2024 | 1.7900 | 1.8100 | 1.6100 | 1.6400 | 1.6400 | 32,698,890 |
06 Feb 2024 | 1.7000 | 1.9000 | 1.6500 | 1.7900 | 1.7900 | 31,997,260 |
05 Feb 2024 | 2.0300 | 2.0300 | 1.8300 | 1.8300 | 1.8300 | 26,690,546 |
02 Feb 2024 | 2.1600 | 2.2100 | 1.9300 | 2.0300 | 2.0300 | 25,013,090 |
01 Feb 2024 | 2.1600 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 15,306,149 |
31 Jan 2024 | 2.2700 | 2.3000 | 2.1700 | 2.1700 | 2.1700 | 20,265,645 |
30 Jan 2024 | 2.3700 | 2.4100 | 2.2900 | 2.3000 | 2.3000 | 17,829,700 |
29 Jan 2024 | 2.5100 | 2.5100 | 2.3900 | 2.4000 | 2.4000 | 14,163,680 |
26 Jan 2024 | 2.4900 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 15,936,609 |
25 Jan 2024 | 2.4300 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 26,521,840 |
24 Jan 2024 | 2.3800 | 2.5700 | 2.3500 | 2.4300 | 2.4300 | 32,460,165 |
23 Jan 2024 | 2.3000 | 2.3700 | 2.2800 | 2.3400 | 2.3400 | 13,183,980 |
22 Jan 2024 | 2.5100 | 2.5200 | 2.2900 | 2.3300 | 2.3300 | 18,801,800 |
19 Jan 2024 | 2.5400 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 9,338,260 |
18 Jan 2024 | 2.5400 | 2.5500 | 2.4600 | 2.5300 | 2.5300 | 19,911,480 |
17 Jan 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 12,350,600 |
16 Jan 2024 | 2.6800 | 2.6900 | 2.5900 | 2.6300 | 2.6300 | 22,882,320 |
15 Jan 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 10,165,180 |
12 Jan 2024 | 2.7300 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 12,674,600 |
11 Jan 2024 | 2.7000 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | 15,124,960 |
10 Jan 2024 | 2.6900 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 13,787,600 |
09 Jan 2024 | 2.6800 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 14,514,500 |
08 Jan 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 12,112,712 |
05 Jan 2024 | 2.7800 | 2.7800 | 2.6900 | 2.7200 | 2.7200 | 13,467,780 |
04 Jan 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 12,532,600 |
03 Jan 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7700 | 2.7700 | 11,688,300 |
02 Jan 2024 | 2.7900 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 14,385,660 |
29 Dec 2023 | 2.7500 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | 14,828,900 |
28 Dec 2023 | 2.6800 | 2.7600 | 2.6500 | 2.7600 | 2.7600 | 19,267,800 |
27 Dec 2023 | 2.6800 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 12,288,340 |
26 Dec 2023 | 2.7300 | 2.7400 | 2.6600 | 2.6800 | 2.6800 | 14,523,800 |
25 Dec 2023 | 2.7300 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 10,028,600 |
22 Dec 2023 | 2.8000 | 2.8000 | 2.7200 | 2.7300 | 2.7300 | 14,630,600 |
21 Dec 2023 | 2.7400 | 2.8100 | 2.7200 | 2.8000 | 2.8000 | 13,120,400 |
20 Dec 2023 | 2.8100 | 2.8200 | 2.7600 | 2.7600 | 2.7600 | 11,855,399 |
19 Dec 2023 | 2.7900 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 10,274,090 |
18 Dec 2023 | 2.8500 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 17,943,167 |
15 Dec 2023 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 14,958,587 |
14 Dec 2023 | 2.8900 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 17,240,460 |
13 Dec 2023 | 2.8800 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 18,035,183 |
12 Dec 2023 | 2.9000 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 16,853,560 |
11 Dec 2023 | 2.8700 | 2.9100 | 2.8400 | 2.9100 | 2.9100 | 19,670,200 |
08 Dec 2023 | 2.9300 | 2.9500 | 2.8700 | 2.8800 | 2.8800 | 23,362,440 |
07 Dec 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 18,932,060 |
06 Dec 2023 | 2.9500 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 19,536,663 |
05 Dec 2023 | 3.0400 | 3.0500 | 2.9400 | 2.9400 | 2.9400 | 25,716,600 |
04 Dec 2023 | 3.0300 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 19,833,400 |
01 Dec 2023 | 2.9600 | 3.0600 | 2.9400 | 3.0600 | 3.0600 | 27,811,613 |
30 Nov 2023 | 3.0000 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 18,140,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |