Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.0500 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 16,017,150 |
29 Apr 2024 | 1.9400 | 2.0400 | 1.9300 | 2.0400 | 2.0400 | 21,182,500 |
26 Apr 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 13,453,192 |
25 Apr 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 11,740,940 |
24 Apr 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 11,862,300 |
23 Apr 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 19,082,100 |
22 Apr 2024 | 1.9900 | 2.0000 | 1.9300 | 1.9700 | 1.9700 | 12,644,500 |
19 Apr 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0000 | 2.0000 | 14,875,800 |
18 Apr 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 15,024,400 |
17 Apr 2024 | 1.9800 | 2.0700 | 1.9800 | 2.0500 | 2.0500 | 17,360,503 |
16 Apr 2024 | 2.0900 | 2.1100 | 1.9500 | 1.9600 | 1.9600 | 27,141,692 |
15 Apr 2024 | 2.2400 | 2.2500 | 2.0800 | 2.1200 | 2.1200 | 29,214,416 |
12 Apr 2024 | 2.3000 | 2.3300 | 2.2200 | 2.2400 | 2.2400 | 22,484,050 |
11 Apr 2024 | 2.2900 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 13,095,900 |
10 Apr 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 15,830,625 |
09 Apr 2024 | 2.3200 | 2.3800 | 2.3100 | 2.3700 | 2.3700 | 19,149,124 |
08 Apr 2024 | 2.3600 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 19,855,570 |
03 Apr 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 16,900,245 |
02 Apr 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 21,131,128 |
01 Apr 2024 | 2.4300 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 27,847,143 |
29 Mar 2024 | 2.3300 | 2.4600 | 2.3200 | 2.4300 | 2.4300 | 24,267,138 |
28 Mar 2024 | 2.2600 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 24,398,550 |
27 Mar 2024 | 2.4100 | 2.4100 | 2.2900 | 2.2900 | 2.2900 | 35,939,532 |
26 Mar 2024 | 2.5200 | 2.5200 | 2.3700 | 2.4200 | 2.4200 | 52,536,003 |
25 Mar 2024 | 2.3900 | 2.6300 | 2.3700 | 2.5400 | 2.5400 | 76,961,812 |
22 Mar 2024 | 2.4500 | 2.4600 | 2.3800 | 2.4000 | 2.4000 | 27,161,152 |
21 Mar 2024 | 2.4400 | 2.5100 | 2.4200 | 2.4600 | 2.4600 | 38,085,741 |
20 Mar 2024 | 2.4200 | 2.4900 | 2.4100 | 2.4500 | 2.4500 | 29,453,491 |
19 Mar 2024 | 2.4500 | 2.4600 | 2.3900 | 2.4200 | 2.4200 | 39,179,253 |
18 Mar 2024 | 2.4200 | 2.4900 | 2.3900 | 2.4600 | 2.4600 | 47,701,696 |
15 Mar 2024 | 2.4500 | 2.4900 | 2.3500 | 2.4200 | 2.4200 | 48,842,500 |
14 Mar 2024 | 2.5300 | 2.5400 | 2.4100 | 2.4500 | 2.4500 | 76,425,408 |
13 Mar 2024 | 2.5200 | 2.6700 | 2.4800 | 2.5700 | 2.5700 | 101,770,099 |
12 Mar 2024 | 2.8100 | 2.8100 | 2.5300 | 2.5900 | 2.5900 | 81,150,300 |
11 Mar 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 29,489,869 |
08 Mar 2024 | 2.1500 | 2.3700 | 2.1200 | 2.3200 | 2.3200 | 67,751,405 |
07 Mar 2024 | 2.1600 | 2.2800 | 2.1300 | 2.1500 | 2.1500 | 38,120,152 |
06 Mar 2024 | 2.0400 | 2.1300 | 2.0200 | 2.1100 | 2.1100 | 23,615,898 |
05 Mar 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 13,448,900 |
04 Mar 2024 | 2.1100 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 12,952,800 |
01 Mar 2024 | 2.1300 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 13,925,102 |
29 Feb 2024 | 2.0700 | 2.1300 | 2.0400 | 2.1300 | 2.1300 | 19,395,800 |
28 Feb 2024 | 2.1700 | 2.2300 | 2.0700 | 2.0700 | 2.0700 | 25,633,550 |
27 Feb 2024 | 2.1300 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 12,650,798 |
26 Feb 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1300 | 2.1300 | 20,049,400 |
23 Feb 2024 | 2.0700 | 2.1800 | 2.0500 | 2.1600 | 2.1600 | 27,157,598 |
22 Feb 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 12,203,582 |
21 Feb 2024 | 2.0100 | 2.1000 | 1.9700 | 2.0600 | 2.0600 | 18,537,070 |
20 Feb 2024 | 1.9900 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 16,480,550 |
19 Feb 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 16,643,534 |
08 Feb 2024 | 1.7500 | 1.9000 | 1.7300 | 1.8900 | 1.8900 | 23,642,652 |
07 Feb 2024 | 1.8300 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 22,570,062 |
06 Feb 2024 | 1.8100 | 1.8800 | 1.6900 | 1.8100 | 1.8100 | 30,073,890 |
05 Feb 2024 | 2.0700 | 2.0700 | 1.8500 | 1.8500 | 1.8500 | 36,826,855 |
02 Feb 2024 | 2.1400 | 2.1900 | 1.9700 | 2.0500 | 2.0500 | 28,339,744 |
01 Feb 2024 | 2.2300 | 2.2400 | 2.1400 | 2.1500 | 2.1500 | 24,940,900 |
31 Jan 2024 | 2.3400 | 2.3600 | 2.2300 | 2.2400 | 2.2400 | 20,165,521 |
30 Jan 2024 | 2.4000 | 2.4300 | 2.3400 | 2.3400 | 2.3400 | 16,390,500 |
29 Jan 2024 | 2.4700 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 18,605,500 |
26 Jan 2024 | 2.4300 | 2.4900 | 2.4000 | 2.4700 | 2.4700 | 26,400,500 |
25 Jan 2024 | 2.2900 | 2.4300 | 2.2800 | 2.4300 | 2.4300 | 31,616,371 |
24 Jan 2024 | 2.2300 | 2.2900 | 2.2000 | 2.2800 | 2.2800 | 17,688,339 |
23 Jan 2024 | 2.2100 | 2.2200 | 2.1500 | 2.2100 | 2.2100 | 12,587,564 |
22 Jan 2024 | 2.3400 | 2.3500 | 2.1900 | 2.2100 | 2.2100 | 25,115,100 |
19 Jan 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 18,399,802 |
18 Jan 2024 | 2.4000 | 2.4300 | 2.3300 | 2.3800 | 2.3800 | 23,840,300 |
17 Jan 2024 | 2.5200 | 2.5400 | 2.4200 | 2.4300 | 2.4300 | 31,810,700 |
16 Jan 2024 | 2.5400 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 38,097,014 |
15 Jan 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5400 | 2.5400 | 36,453,405 |
12 Jan 2024 | 2.5200 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 27,346,605 |
11 Jan 2024 | 2.4300 | 2.4700 | 2.4100 | 2.4700 | 2.4700 | 13,852,886 |
10 Jan 2024 | 2.4200 | 2.4600 | 2.3800 | 2.4300 | 2.4300 | 13,443,200 |
09 Jan 2024 | 2.4300 | 2.4700 | 2.4100 | 2.4400 | 2.4400 | 12,333,477 |
08 Jan 2024 | 2.4500 | 2.4800 | 2.4100 | 2.4200 | 2.4200 | 12,213,752 |
05 Jan 2024 | 2.4900 | 2.5100 | 2.4400 | 2.4600 | 2.4600 | 14,548,550 |
04 Jan 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 18,702,636 |
03 Jan 2024 | 2.5300 | 2.6400 | 2.5100 | 2.5300 | 2.5300 | 22,992,850 |
02 Jan 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 26,285,500 |
29 Dec 2023 | 2.4700 | 2.6500 | 2.4400 | 2.5400 | 2.5400 | 51,751,746 |
28 Dec 2023 | 2.3800 | 2.4800 | 2.3400 | 2.4700 | 2.4700 | 31,689,900 |
27 Dec 2023 | 2.3400 | 2.5300 | 2.3300 | 2.4200 | 2.4200 | 36,292,600 |
26 Dec 2023 | 2.3600 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 9,003,500 |
25 Dec 2023 | 2.3900 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 13,035,850 |
22 Dec 2023 | 2.4400 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 12,087,600 |
21 Dec 2023 | 2.4200 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 11,265,470 |
20 Dec 2023 | 2.4600 | 2.4700 | 2.4200 | 2.4200 | 2.4200 | 9,201,103 |
19 Dec 2023 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 9,542,702 |
18 Dec 2023 | 2.5000 | 2.5400 | 2.4600 | 2.4700 | 2.4700 | 13,795,982 |
15 Dec 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 10,427,400 |
14 Dec 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 13,565,200 |
13 Dec 2023 | 2.5100 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 13,808,200 |
12 Dec 2023 | 2.4800 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 14,426,650 |
11 Dec 2023 | 2.4300 | 2.4800 | 2.4100 | 2.4600 | 2.4600 | 11,125,975 |
08 Dec 2023 | 2.5100 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 14,714,100 |
07 Dec 2023 | 2.5100 | 2.5200 | 2.4900 | 2.5100 | 2.5100 | 10,571,400 |
06 Dec 2023 | 2.4800 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 14,200,400 |
05 Dec 2023 | 2.5300 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 11,254,400 |
04 Dec 2023 | 2.5100 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 13,832,350 |
01 Dec 2023 | 2.4600 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 10,448,444 |
30 Nov 2023 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 10,140,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |