Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.720 | 2.750 | 2.670 | 2.740 | 2.740 | 7,120,000 |
30 Apr 2024 | 2.680 | 2.770 | 2.680 | 2.720 | 2.720 | 14,990,466 |
29 Apr 2024 | 2.730 | 2.780 | 2.670 | 2.700 | 2.700 | 17,387,033 |
26 Apr 2024 | 2.670 | 2.730 | 2.620 | 2.700 | 2.700 | 23,394,000 |
25 Apr 2024 | 2.650 | 2.790 | 2.650 | 2.670 | 2.670 | 31,920,570 |
25 Apr 2024 | 0.041 Dividend | |||||
24 Apr 2024 | 2.720 | 2.740 | 2.650 | 2.700 | 2.659 | 28,359,000 |
23 Apr 2024 | 2.730 | 2.760 | 2.680 | 2.710 | 2.669 | 28,020,000 |
22 Apr 2024 | 2.630 | 2.800 | 2.620 | 2.720 | 2.679 | 48,011,678 |
19 Apr 2024 | 2.410 | 2.670 | 2.400 | 2.610 | 2.570 | 82,682,578 |
18 Apr 2024 | 2.360 | 2.490 | 2.360 | 2.420 | 2.383 | 20,263,295 |
17 Apr 2024 | 2.350 | 2.370 | 2.320 | 2.350 | 2.314 | 14,506,100 |
16 Apr 2024 | 2.430 | 2.450 | 2.350 | 2.360 | 2.324 | 21,313,000 |
15 Apr 2024 | 2.390 | 2.490 | 2.390 | 2.430 | 2.393 | 33,684,000 |
12 Apr 2024 | 2.320 | 2.430 | 2.320 | 2.410 | 2.373 | 26,460,813 |
11 Apr 2024 | 2.310 | 2.330 | 2.280 | 2.310 | 2.275 | 22,854,578 |
10 Apr 2024 | 2.300 | 2.350 | 2.280 | 2.320 | 2.285 | 18,158,055 |
09 Apr 2024 | 2.340 | 2.390 | 2.280 | 2.290 | 2.255 | 6,489,000 |
08 Apr 2024 | 2.360 | 2.370 | 2.300 | 2.330 | 2.295 | 14,063,000 |
05 Apr 2024 | 2.320 | 2.370 | 2.320 | 2.360 | 2.324 | 23,452,173 |
03 Apr 2024 | 2.300 | 2.320 | 2.280 | 2.300 | 2.265 | 12,250,116 |
02 Apr 2024 | 2.280 | 2.340 | 2.280 | 2.300 | 2.265 | 14,862,402 |
28 Mar 2024 | 2.290 | 2.310 | 2.250 | 2.260 | 2.226 | 16,014,055 |
27 Mar 2024 | 2.280 | 2.360 | 2.270 | 2.290 | 2.255 | 17,907,590 |
26 Mar 2024 | 2.360 | 2.400 | 2.270 | 2.280 | 2.245 | 16,046,500 |
25 Mar 2024 | 2.350 | 2.380 | 2.350 | 2.380 | 2.344 | 7,428,470 |
22 Mar 2024 | 2.510 | 2.530 | 2.400 | 2.400 | 2.364 | 23,203,500 |
21 Mar 2024 | 2.500 | 2.560 | 2.450 | 2.530 | 2.492 | 35,983,000 |
20 Mar 2024 | 2.490 | 2.540 | 2.450 | 2.500 | 2.462 | 32,798,761 |
19 Mar 2024 | 2.450 | 2.540 | 2.440 | 2.490 | 2.452 | 51,564,623 |
18 Mar 2024 | 2.360 | 2.540 | 2.360 | 2.460 | 2.423 | 82,450,166 |
15 Mar 2024 | 2.310 | 2.350 | 2.160 | 2.350 | 2.314 | 415,146,946 |
14 Mar 2024 | 2.480 | 2.500 | 2.300 | 2.340 | 2.304 | 70,311,000 |
13 Mar 2024 | 2.440 | 2.520 | 2.400 | 2.480 | 2.442 | 61,345,000 |
12 Mar 2024 | 2.410 | 2.460 | 2.380 | 2.440 | 2.403 | 57,319,000 |
11 Mar 2024 | 2.420 | 2.510 | 2.410 | 2.410 | 2.373 | 42,671,448 |
08 Mar 2024 | 2.410 | 2.460 | 2.360 | 2.410 | 2.373 | 53,571,079 |
07 Mar 2024 | 2.460 | 2.470 | 2.410 | 2.430 | 2.393 | 20,966,817 |
06 Mar 2024 | 2.430 | 2.540 | 2.430 | 2.460 | 2.423 | 32,101,208 |
05 Mar 2024 | 2.410 | 2.460 | 2.340 | 2.430 | 2.393 | 27,147,343 |
04 Mar 2024 | 2.390 | 2.440 | 2.330 | 2.410 | 2.373 | 18,534,120 |
01 Mar 2024 | 2.210 | 2.420 | 2.160 | 2.380 | 2.344 | 69,905,097 |
29 Feb 2024 | 2.140 | 2.310 | 2.140 | 2.290 | 2.255 | 43,967,904 |
28 Feb 2024 | 2.210 | 2.220 | 2.120 | 2.140 | 2.108 | 27,760,606 |
27 Feb 2024 | 2.270 | 2.270 | 2.200 | 2.200 | 2.167 | 20,690,319 |
26 Feb 2024 | 2.300 | 2.320 | 2.270 | 2.280 | 2.245 | 20,923,000 |
23 Feb 2024 | 2.320 | 2.340 | 2.270 | 2.280 | 2.245 | 39,943,420 |
22 Feb 2024 | 2.270 | 2.310 | 2.250 | 2.300 | 2.265 | 14,539,202 |
21 Feb 2024 | 2.240 | 2.270 | 2.230 | 2.250 | 2.216 | 26,894,055 |
20 Feb 2024 | 2.180 | 2.270 | 2.140 | 2.250 | 2.216 | 37,921,512 |
19 Feb 2024 | 2.170 | 2.190 | 2.150 | 2.160 | 2.127 | 16,122,000 |
16 Feb 2024 | 2.120 | 2.180 | 2.120 | 2.160 | 2.127 | 31,587,000 |
15 Feb 2024 | 2.140 | 2.200 | 2.110 | 2.110 | 2.078 | 15,529,945 |
14 Feb 2024 | 2.100 | 2.140 | 2.090 | 2.130 | 2.098 | 33,547,000 |
09 Feb 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.058 | - |
08 Feb 2024 | 2.230 | 2.280 | 2.170 | 2.200 | 2.167 | 15,962,000 |
07 Feb 2024 | 2.250 | 2.270 | 2.220 | 2.230 | 2.196 | 21,305,384 |
06 Feb 2024 | 2.160 | 2.250 | 2.160 | 2.220 | 2.186 | 18,275,149 |
05 Feb 2024 | 2.200 | 2.200 | 2.120 | 2.160 | 2.127 | 16,525,063 |
02 Feb 2024 | 2.250 | 2.270 | 2.160 | 2.200 | 2.167 | 14,021,000 |
01 Feb 2024 | 2.200 | 2.310 | 2.180 | 2.240 | 2.206 | 17,880,000 |
31 Jan 2024 | 2.290 | 2.290 | 2.160 | 2.170 | 2.137 | 20,451,169 |
30 Jan 2024 | 2.330 | 2.360 | 2.280 | 2.290 | 2.255 | 14,596,000 |
29 Jan 2024 | 2.370 | 2.400 | 2.330 | 2.360 | 2.324 | 14,336,000 |
26 Jan 2024 | 2.410 | 2.450 | 2.320 | 2.350 | 2.314 | 13,767,296 |
25 Jan 2024 | 2.400 | 2.490 | 2.360 | 2.440 | 2.403 | 47,693,125 |
24 Jan 2024 | 2.280 | 2.330 | 2.250 | 2.320 | 2.285 | 13,044,639 |
23 Jan 2024 | 2.270 | 2.330 | 2.230 | 2.250 | 2.216 | 10,821,561 |
22 Jan 2024 | 2.350 | 2.400 | 2.230 | 2.270 | 2.236 | 21,512,410 |
19 Jan 2024 | 2.280 | 2.360 | 2.270 | 2.350 | 2.314 | 25,537,537 |
18 Jan 2024 | 2.260 | 2.300 | 2.200 | 2.270 | 2.236 | 28,442,000 |
17 Jan 2024 | 2.310 | 2.360 | 2.250 | 2.260 | 2.226 | 11,051,634 |
16 Jan 2024 | 2.420 | 2.420 | 2.300 | 2.310 | 2.275 | 12,202,000 |
15 Jan 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.364 | - |
12 Jan 2024 | 2.430 | 2.470 | 2.390 | 2.420 | 2.383 | 9,958,470 |
11 Jan 2024 | 2.410 | 2.450 | 2.390 | 2.420 | 2.383 | 8,273,792 |
10 Jan 2024 | 2.430 | 2.490 | 2.400 | 2.410 | 2.373 | 9,067,000 |
09 Jan 2024 | 2.500 | 2.500 | 2.360 | 2.420 | 2.383 | 19,362,190 |
08 Jan 2024 | 2.590 | 2.620 | 2.500 | 2.530 | 2.492 | 10,533,854 |
05 Jan 2024 | 2.630 | 2.670 | 2.570 | 2.590 | 2.551 | 10,987,384 |
04 Jan 2024 | 2.580 | 2.680 | 2.580 | 2.620 | 2.580 | 20,829,150 |
03 Jan 2024 | 2.640 | 2.640 | 2.530 | 2.580 | 2.541 | 9,435,190 |
02 Jan 2024 | 2.580 | 2.640 | 2.570 | 2.640 | 2.600 | 5,881,681 |
29 Dec 2023 | 2.580 | 2.590 | 2.550 | 2.570 | 2.531 | 5,083,166 |
28 Dec 2023 | 2.590 | 2.590 | 2.530 | 2.580 | 2.541 | 5,820,000 |
27 Dec 2023 | 2.610 | 2.610 | 2.540 | 2.580 | 2.541 | 11,934,417 |
22 Dec 2023 | 2.600 | 2.640 | 2.540 | 2.630 | 2.590 | 13,972,178 |
21 Dec 2023 | 2.500 | 2.590 | 2.490 | 2.570 | 2.531 | 10,477,157 |
20 Dec 2023 | 2.630 | 2.630 | 2.480 | 2.550 | 2.511 | 12,552,408 |
19 Dec 2023 | 2.670 | 2.670 | 2.600 | 2.630 | 2.590 | 18,340,039 |
18 Dec 2023 | 2.510 | 2.650 | 2.500 | 2.610 | 2.570 | 24,906,400 |
15 Dec 2023 | 2.420 | 2.490 | 2.370 | 2.470 | 2.432 | 33,426,876 |
14 Dec 2023 | 2.280 | 2.400 | 2.280 | 2.380 | 2.344 | 9,611,938 |
13 Dec 2023 | 2.410 | 2.420 | 2.300 | 2.300 | 2.265 | 12,433,251 |
12 Dec 2023 | 2.360 | 2.410 | 2.330 | 2.390 | 2.354 | 11,984,215 |
11 Dec 2023 | 2.470 | 2.480 | 2.370 | 2.400 | 2.364 | 8,603,807 |
08 Dec 2023 | 2.370 | 2.460 | 2.350 | 2.440 | 2.403 | 8,057,461 |
07 Dec 2023 | 2.410 | 2.450 | 2.370 | 2.400 | 2.364 | 18,564,000 |
06 Dec 2023 | 2.440 | 2.500 | 2.300 | 2.450 | 2.413 | 19,012,765 |
05 Dec 2023 | 2.590 | 2.590 | 2.480 | 2.520 | 2.482 | 18,408,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |