Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.7100 | 2.7600 | 2.6800 | 2.7100 | 2.7100 | 35,256,491 |
29 Apr 2024 | 2.5300 | 2.6400 | 2.5200 | 2.6300 | 2.6300 | 18,190,041 |
26 Apr 2024 | 2.4700 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 12,393,154 |
25 Apr 2024 | 2.4600 | 2.5000 | 2.4400 | 2.4700 | 2.4700 | 11,682,091 |
24 Apr 2024 | 2.4700 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 10,318,800 |
23 Apr 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4500 | 2.4500 | 10,515,800 |
22 Apr 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 9,938,406 |
19 Apr 2024 | 2.5100 | 2.5200 | 2.4400 | 2.4500 | 2.4500 | 13,282,750 |
18 Apr 2024 | 2.5000 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 15,076,676 |
17 Apr 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4900 | 2.4900 | 18,500,837 |
16 Apr 2024 | 2.4900 | 2.4900 | 2.3400 | 2.3600 | 2.3600 | 20,820,930 |
15 Apr 2024 | 2.5900 | 2.6000 | 2.4300 | 2.5000 | 2.5000 | 20,543,464 |
12 Apr 2024 | 2.6400 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 14,074,814 |
11 Apr 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 10,052,540 |
10 Apr 2024 | 2.6900 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 13,932,620 |
09 Apr 2024 | 2.6400 | 2.7100 | 2.6300 | 2.7000 | 2.7000 | 12,751,408 |
08 Apr 2024 | 2.7200 | 2.7500 | 2.6500 | 2.6500 | 2.6500 | 19,598,477 |
03 Apr 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 12,067,471 |
02 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.7100 | 2.7100 | 13,928,498 |
01 Apr 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 11,624,725 |
29 Mar 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 7,856,998 |
28 Mar 2024 | 2.6000 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 13,832,175 |
27 Mar 2024 | 2.6300 | 2.6900 | 2.6000 | 2.6000 | 2.6000 | 15,717,300 |
26 Mar 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 13,022,897 |
25 Mar 2024 | 2.6600 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | 13,909,758 |
22 Mar 2024 | 2.7300 | 2.7400 | 2.6600 | 2.6800 | 2.6800 | 16,502,098 |
21 Mar 2024 | 2.7600 | 2.7700 | 2.7100 | 2.7300 | 2.7300 | 13,240,098 |
20 Mar 2024 | 2.7400 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 13,924,000 |
19 Mar 2024 | 2.7700 | 2.7900 | 2.7400 | 2.7400 | 2.7400 | 18,227,686 |
18 Mar 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 23,120,050 |
15 Mar 2024 | 2.7000 | 2.8400 | 2.7000 | 2.7900 | 2.7900 | 37,520,716 |
14 Mar 2024 | 2.7000 | 2.7700 | 2.6800 | 2.7200 | 2.7200 | 20,282,460 |
13 Mar 2024 | 2.7600 | 2.7700 | 2.6900 | 2.7000 | 2.7000 | 13,177,900 |
12 Mar 2024 | 2.6900 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 20,123,324 |
11 Mar 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 12,631,612 |
08 Mar 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 7,274,570 |
07 Mar 2024 | 2.6700 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 13,145,080 |
06 Mar 2024 | 2.6300 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 11,359,516 |
05 Mar 2024 | 2.6600 | 2.6700 | 2.6100 | 2.6300 | 2.6300 | 12,958,933 |
04 Mar 2024 | 2.7100 | 2.7500 | 2.6400 | 2.6800 | 2.6800 | 14,634,624 |
01 Mar 2024 | 2.7100 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 11,982,524 |
29 Feb 2024 | 2.6400 | 2.7200 | 2.6300 | 2.7100 | 2.7100 | 16,868,940 |
28 Feb 2024 | 2.7600 | 2.8500 | 2.6500 | 2.6600 | 2.6600 | 26,965,955 |
27 Feb 2024 | 2.7100 | 2.7600 | 2.6800 | 2.7600 | 2.7600 | 14,486,751 |
26 Feb 2024 | 2.7000 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 19,638,700 |
23 Feb 2024 | 2.6700 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 14,863,142 |
22 Feb 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 13,359,393 |
21 Feb 2024 | 2.6000 | 2.7400 | 2.5900 | 2.6700 | 2.6700 | 19,962,133 |
20 Feb 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 13,179,345 |
19 Feb 2024 | 2.7200 | 2.7500 | 2.6200 | 2.6300 | 2.6300 | 24,205,773 |
08 Feb 2024 | 2.5200 | 2.7300 | 2.5200 | 2.7000 | 2.7000 | 30,515,142 |
07 Feb 2024 | 2.4600 | 2.5400 | 2.4400 | 2.5200 | 2.5200 | 24,198,168 |
06 Feb 2024 | 2.2000 | 2.4500 | 2.1800 | 2.4300 | 2.4300 | 27,757,153 |
05 Feb 2024 | 2.4200 | 2.4300 | 2.2100 | 2.2300 | 2.2300 | 23,564,299 |
02 Feb 2024 | 2.5600 | 2.6300 | 2.3800 | 2.4400 | 2.4400 | 18,414,888 |
01 Feb 2024 | 2.5300 | 2.5900 | 2.4800 | 2.5500 | 2.5500 | 14,676,645 |
31 Jan 2024 | 2.6800 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | 25,247,654 |
30 Jan 2024 | 2.7900 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 12,909,203 |
29 Jan 2024 | 2.9200 | 2.9200 | 2.7900 | 2.8000 | 2.8000 | 16,534,402 |
26 Jan 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 10,756,300 |
25 Jan 2024 | 2.8600 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | 14,208,900 |
24 Jan 2024 | 2.8000 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 14,774,520 |
23 Jan 2024 | 2.7500 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 11,012,870 |
22 Jan 2024 | 2.9300 | 2.9400 | 2.7300 | 2.7500 | 2.7500 | 18,497,100 |
19 Jan 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 11,887,700 |
18 Jan 2024 | 2.9400 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 18,483,037 |
17 Jan 2024 | 2.9800 | 3.0200 | 2.9500 | 2.9500 | 2.9500 | 10,208,161 |
16 Jan 2024 | 3.0100 | 3.0200 | 2.9400 | 2.9900 | 2.9900 | 10,126,472 |
15 Jan 2024 | 2.9800 | 3.0200 | 2.9700 | 3.0100 | 3.0100 | 6,739,600 |
12 Jan 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 9,487,768 |
11 Jan 2024 | 2.9800 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 10,674,506 |
10 Jan 2024 | 2.9800 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 10,326,022 |
09 Jan 2024 | 2.9400 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 11,805,026 |
08 Jan 2024 | 3.0200 | 3.0300 | 2.9400 | 2.9400 | 2.9400 | 17,129,593 |
05 Jan 2024 | 3.1300 | 3.1300 | 3.0200 | 3.0300 | 3.0300 | 22,235,821 |
04 Jan 2024 | 3.0300 | 3.2200 | 3.0100 | 3.1300 | 3.1300 | 35,313,100 |
03 Jan 2024 | 3.0500 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 13,031,566 |
02 Jan 2024 | 3.0400 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 8,369,252 |
29 Dec 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0400 | 3.0400 | 8,462,484 |
28 Dec 2023 | 2.9400 | 3.0200 | 2.9100 | 3.0000 | 3.0000 | 11,678,464 |
27 Dec 2023 | 2.9400 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 7,447,100 |
26 Dec 2023 | 2.9600 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 6,612,200 |
25 Dec 2023 | 2.9800 | 2.9800 | 2.9400 | 2.9600 | 2.9600 | 7,513,500 |
22 Dec 2023 | 3.0300 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 11,166,906 |
21 Dec 2023 | 2.9700 | 3.0400 | 2.9400 | 3.0400 | 3.0400 | 15,962,741 |
20 Dec 2023 | 3.0700 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 15,640,334 |
19 Dec 2023 | 3.0900 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 7,771,832 |
18 Dec 2023 | 3.1200 | 3.1400 | 3.0600 | 3.0800 | 3.0800 | 10,955,400 |
15 Dec 2023 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 6,657,368 |
14 Dec 2023 | 3.1200 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 8,494,181 |
13 Dec 2023 | 3.1400 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 6,770,731 |
12 Dec 2023 | 3.1200 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 7,882,185 |
11 Dec 2023 | 3.0800 | 3.1300 | 3.0400 | 3.1300 | 3.1300 | 12,556,130 |
08 Dec 2023 | 3.1400 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 16,122,582 |
07 Dec 2023 | 3.1800 | 3.1800 | 3.1300 | 3.1300 | 3.1300 | 13,188,361 |
06 Dec 2023 | 3.1500 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 11,742,875 |
05 Dec 2023 | 3.2100 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 11,741,235 |
04 Dec 2023 | 3.2300 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 8,423,021 |
01 Dec 2023 | 3.1900 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | 12,278,393 |
30 Nov 2023 | 3.1900 | 3.2100 | 3.1600 | 3.1800 | 3.1800 | 12,063,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |