Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
29 Apr 2024 | 1.1600 | 1.3200 | 1.1600 | 1.2800 | 1.2800 | 179,968,243 |
26 Apr 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 123,639,900 |
25 Apr 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 101,792,380 |
24 Apr 2024 | 1.2600 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 109,678,857 |
23 Apr 2024 | 1.3300 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 113,671,904 |
22 Apr 2024 | 1.3600 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 88,629,200 |
19 Apr 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 108,866,558 |
18 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 159,782,254 |
17 Apr 2024 | 1.2900 | 1.4400 | 1.2900 | 1.4400 | 1.4400 | 94,977,394 |
16 Apr 2024 | 1.4300 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 137,259,817 |
15 Apr 2024 | 1.5300 | 1.5700 | 1.4300 | 1.4600 | 1.4600 | 137,617,882 |
12 Apr 2024 | 1.6400 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 59,941,886 |
11 Apr 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 77,219,760 |
10 Apr 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6400 | 1.6400 | 97,590,660 |
09 Apr 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 78,693,248 |
08 Apr 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 130,279,160 |
03 Apr 2024 | 1.8800 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 87,374,101 |
02 Apr 2024 | 1.9200 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 102,083,420 |
01 Apr 2024 | 1.9000 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 106,162,241 |
29 Mar 2024 | 2.0200 | 2.0500 | 1.9400 | 1.9200 | 1.9200 | 125,734,280 |
28 Mar 2024 | 1.7900 | 1.9900 | 1.7700 | 1.9900 | 1.9900 | 191,372,582 |
27 Mar 2024 | 1.9000 | 1.9400 | 1.8000 | 1.8100 | 1.8100 | 167,216,290 |
26 Mar 2024 | 2.0900 | 2.1200 | 1.9100 | 1.9600 | 1.9600 | 205,134,289 |
25 Mar 2024 | 2.1100 | 2.2200 | 2.0900 | 2.1100 | 2.1100 | 163,306,204 |
22 Mar 2024 | 2.1100 | 2.2400 | 2.0800 | 2.1400 | 2.1400 | 183,619,615 |
21 Mar 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 154,129,271 |
20 Mar 2024 | 2.0800 | 2.3000 | 2.0600 | 2.1700 | 2.1700 | 254,446,455 |
19 Mar 2024 | 2.1100 | 2.1700 | 2.1000 | 2.1100 | 2.1100 | 182,177,500 |
18 Mar 2024 | 2.0900 | 2.2100 | 2.0800 | 2.1800 | 2.1800 | 203,879,604 |
15 Mar 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 154,152,180 |
14 Mar 2024 | 2.0800 | 2.2400 | 2.0500 | 2.1800 | 2.1800 | 255,476,184 |
13 Mar 2024 | 2.1400 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 188,343,529 |
12 Mar 2024 | 2.2800 | 2.3000 | 2.1600 | 2.1600 | 2.1600 | 253,510,663 |
11 Mar 2024 | 2.1700 | 2.3200 | 2.1100 | 2.2900 | 2.2900 | 300,847,221 |
08 Mar 2024 | 2.4300 | 2.5000 | 2.0600 | 2.2400 | 2.2400 | 531,338,303 |
07 Mar 2024 | 2.0900 | 2.2700 | 2.0700 | 2.2700 | 2.2700 | 229,133,621 |
06 Mar 2024 | 2.0000 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 393,220,873 |
05 Mar 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 90,997,069 |
04 Mar 2024 | 1.7300 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 138,908,632 |
01 Mar 2024 | 1.7800 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 146,455,313 |
29 Feb 2024 | 1.6300 | 1.7900 | 1.6300 | 1.7500 | 1.7500 | 190,989,676 |
28 Feb 2024 | 1.9200 | 1.9500 | 1.7300 | 1.7300 | 1.7300 | 265,393,600 |
27 Feb 2024 | 1.8600 | 2.0900 | 1.8000 | 1.9200 | 1.9200 | 317,868,749 |
26 Feb 2024 | 1.8900 | 1.9500 | 1.7800 | 1.9500 | 1.9500 | 400,954,819 |
23 Feb 2024 | 1.7500 | 1.7700 | 1.6500 | 1.7700 | 1.7700 | 186,993,627 |
22 Feb 2024 | 1.4900 | 1.6100 | 1.4600 | 1.6100 | 1.6100 | 185,401,493 |
21 Feb 2024 | 1.3200 | 1.4600 | 1.2900 | 1.4600 | 1.4600 | 174,276,215 |
20 Feb 2024 | 1.2300 | 1.3500 | 1.2100 | 1.3300 | 1.3300 | 185,433,756 |
19 Feb 2024 | 1.0900 | 1.3200 | 1.0900 | 1.2700 | 1.2700 | 269,413,144 |
08 Feb 2024 | 0.9900 | 1.2100 | 0.9900 | 1.2100 | 1.2100 | 274,446,996 |
07 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 20,414,900 |
06 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 22,154,700 |
05 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 5,696,300 |
02 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 4,876,200 |
01 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 7,259,200 |
31 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 10,224,700 |
30 Jan 2024 | 2.1300 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 39,393,100 |
29 Jan 2024 | 2.2500 | 2.2700 | 2.1400 | 2.1500 | 2.1500 | 53,539,700 |
26 Jan 2024 | 2.2500 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 45,470,618 |
25 Jan 2024 | 2.1700 | 2.2600 | 2.1500 | 2.2600 | 2.2600 | 52,335,500 |
24 Jan 2024 | 2.1700 | 2.1900 | 2.0900 | 2.1800 | 2.1800 | 58,466,600 |
23 Jan 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1700 | 2.1700 | 72,033,309 |
22 Jan 2024 | 2.2600 | 2.4100 | 2.0900 | 2.1200 | 2.1200 | 113,874,946 |
19 Jan 2024 | 2.2600 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 41,103,700 |
18 Jan 2024 | 2.2600 | 2.2900 | 2.1900 | 2.2700 | 2.2700 | 48,118,438 |
17 Jan 2024 | 2.3500 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 31,376,752 |
16 Jan 2024 | 2.3700 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 32,070,300 |
15 Jan 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 28,139,700 |
12 Jan 2024 | 2.4300 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 32,643,000 |
11 Jan 2024 | 2.3700 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 43,169,300 |
10 Jan 2024 | 2.3700 | 2.4100 | 2.3300 | 2.3800 | 2.3800 | 43,728,286 |
09 Jan 2024 | 2.4300 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 86,268,880 |
08 Jan 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 41,862,533 |
05 Jan 2024 | 2.5600 | 2.5800 | 2.4500 | 2.4700 | 2.4700 | 66,201,307 |
04 Jan 2024 | 2.6200 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 44,665,882 |
03 Jan 2024 | 2.6700 | 2.6900 | 2.6100 | 2.6300 | 2.6300 | 45,493,929 |
02 Jan 2024 | 2.7200 | 2.7500 | 2.6700 | 2.6800 | 2.6800 | 53,233,656 |
29 Dec 2023 | 2.6400 | 2.7800 | 2.6300 | 2.7200 | 2.7200 | 75,776,042 |
28 Dec 2023 | 2.6200 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 68,622,448 |
27 Dec 2023 | 2.6400 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 83,627,401 |
26 Dec 2023 | 2.5700 | 2.6900 | 2.5400 | 2.6700 | 2.6700 | 91,945,482 |
25 Dec 2023 | 2.5700 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 30,882,600 |
22 Dec 2023 | 2.5800 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 34,228,701 |
21 Dec 2023 | 2.5500 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 40,165,016 |
20 Dec 2023 | 2.6200 | 2.6400 | 2.5700 | 2.5700 | 2.5700 | 33,771,104 |
19 Dec 2023 | 2.6100 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 48,541,120 |
18 Dec 2023 | 2.6800 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 54,470,400 |
15 Dec 2023 | 2.7300 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 56,523,840 |
14 Dec 2023 | 2.7700 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 36,229,535 |
13 Dec 2023 | 2.8200 | 2.8300 | 2.7700 | 2.7700 | 2.7700 | 30,876,729 |
12 Dec 2023 | 2.8100 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 34,431,145 |
11 Dec 2023 | 2.7800 | 2.8200 | 2.7400 | 2.8200 | 2.8200 | 49,289,501 |
08 Dec 2023 | 2.8600 | 2.8800 | 2.8100 | 2.8200 | 2.8200 | 48,850,546 |
07 Dec 2023 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 34,820,167 |
06 Dec 2023 | 2.8600 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 38,143,527 |
05 Dec 2023 | 2.9300 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 49,395,800 |
04 Dec 2023 | 2.9900 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 44,752,100 |
01 Dec 2023 | 2.9600 | 3.0000 | 2.9300 | 2.9900 | 2.9900 | 40,289,295 |
30 Nov 2023 | 3.0200 | 3.0300 | 2.9200 | 2.9600 | 2.9600 | 67,075,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |