Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 2.3500 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 18,829,351 |
28 May 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 26,425,111 |
27 May 2024 | 2.3600 | 2.4000 | 2.2800 | 2.3900 | 2.3900 | 30,076,052 |
24 May 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3500 | 2.3500 | 25,530,668 |
23 May 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3500 | 2.3500 | 24,956,468 |
22 May 2024 | 2.4100 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 28,959,405 |
21 May 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 43,313,586 |
20 May 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 39,007,700 |
17 May 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 32,562,412 |
16 May 2024 | 2.5300 | 2.6200 | 2.5100 | 2.5600 | 2.5600 | 36,296,101 |
15 May 2024 | 2.5300 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 26,359,679 |
14 May 2024 | 2.5200 | 2.5800 | 2.4800 | 2.5300 | 2.5300 | 28,485,531 |
13 May 2024 | 2.6000 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 34,282,455 |
10 May 2024 | 2.6500 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 29,440,305 |
09 May 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 26,485,437 |
08 May 2024 | 2.7300 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | 28,970,341 |
07 May 2024 | 2.6600 | 2.7700 | 2.6300 | 2.7300 | 2.7300 | 44,826,666 |
06 May 2024 | 2.7200 | 2.7600 | 2.6100 | 2.6400 | 2.6400 | 43,569,872 |
30 Apr 2024 | 2.7500 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 35,560,988 |
29 Apr 2024 | 2.6800 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 39,737,831 |
26 Apr 2024 | 2.6500 | 2.7500 | 2.6100 | 2.6900 | 2.6900 | 50,525,317 |
25 Apr 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 28,701,650 |
24 Apr 2024 | 2.4800 | 2.6300 | 2.4500 | 2.6100 | 2.6100 | 47,910,401 |
23 Apr 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 37,046,204 |
22 Apr 2024 | 2.4100 | 2.6000 | 2.3500 | 2.5500 | 2.5500 | 59,410,013 |
19 Apr 2024 | 2.4400 | 2.4800 | 2.3900 | 2.4100 | 2.4100 | 25,237,704 |
18 Apr 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4500 | 2.4500 | 30,691,903 |
17 Apr 2024 | 2.3200 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 45,706,838 |
16 Apr 2024 | 2.5000 | 2.5100 | 2.2700 | 2.3000 | 2.3000 | 53,056,904 |
15 Apr 2024 | 2.6900 | 2.7100 | 2.3000 | 2.5200 | 2.5200 | 51,601,001 |
12 Apr 2024 | 2.7800 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 23,977,466 |
11 Apr 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 24,705,105 |
10 Apr 2024 | 2.8700 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 36,882,862 |
09 Apr 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 17,903,558 |
08 Apr 2024 | 2.9000 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 25,826,958 |
03 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 29,291,013 |
02 Apr 2024 | 3.0400 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 35,086,836 |
01 Apr 2024 | 2.9900 | 3.1000 | 2.9800 | 3.0600 | 3.0600 | 36,621,967 |
29 Mar 2024 | 3.0100 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 19,672,370 |
28 Mar 2024 | 2.8600 | 3.0300 | 2.8500 | 3.0000 | 3.0000 | 55,381,931 |
27 Mar 2024 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | 2.8600 | 51,876,847 |
26 Mar 2024 | 3.0600 | 3.1300 | 2.9900 | 3.0500 | 3.0500 | 55,480,170 |
25 Mar 2024 | 3.1900 | 3.2600 | 3.0800 | 3.1000 | 3.1000 | 65,809,658 |
22 Mar 2024 | 3.3000 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 93,547,630 |
21 Mar 2024 | 3.1800 | 3.4500 | 3.1800 | 3.3500 | 3.3500 | 147,406,209 |
20 Mar 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 57,453,397 |
19 Mar 2024 | 3.2300 | 3.2500 | 3.1600 | 3.1700 | 3.1700 | 69,819,862 |
18 Mar 2024 | 3.1700 | 3.3000 | 3.1700 | 3.2500 | 3.2500 | 89,037,166 |
15 Mar 2024 | 3.1800 | 3.2400 | 3.0900 | 3.1800 | 3.1800 | 85,188,632 |
14 Mar 2024 | 3.3000 | 3.3200 | 3.1600 | 3.2300 | 3.2300 | 120,664,000 |
13 Mar 2024 | 3.2200 | 3.5300 | 3.2200 | 3.3700 | 3.3700 | 194,753,568 |
12 Mar 2024 | 3.2900 | 3.5300 | 3.1800 | 3.3400 | 3.3400 | 268,193,043 |
11 Mar 2024 | 2.9800 | 3.2900 | 2.8800 | 3.2900 | 3.2900 | 184,284,262 |
08 Mar 2024 | 2.7000 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 34,425,299 |
07 Mar 2024 | 2.8200 | 2.8300 | 2.6900 | 2.6900 | 2.6900 | 64,174,175 |
06 Mar 2024 | 2.8100 | 2.8800 | 2.7400 | 2.8300 | 2.8300 | 82,419,873 |
05 Mar 2024 | 2.8100 | 3.0300 | 2.7800 | 2.8600 | 2.8600 | 123,418,653 |
04 Mar 2024 | 2.7400 | 2.9200 | 2.7100 | 2.8400 | 2.8400 | 90,736,754 |
01 Mar 2024 | 2.6900 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 41,151,291 |
29 Feb 2024 | 2.5500 | 2.6800 | 2.5300 | 2.6800 | 2.6800 | 47,634,947 |
28 Feb 2024 | 2.7900 | 2.8600 | 2.5400 | 2.5700 | 2.5700 | 77,397,406 |
27 Feb 2024 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 48,881,731 |
26 Feb 2024 | 2.6800 | 2.7800 | 2.6400 | 2.7100 | 2.7100 | 60,239,743 |
23 Feb 2024 | 2.5700 | 2.6600 | 2.5400 | 2.6600 | 2.6600 | 53,497,960 |
22 Feb 2024 | 2.4300 | 2.5600 | 2.4200 | 2.5500 | 2.5500 | 47,562,556 |
21 Feb 2024 | 2.3700 | 2.5200 | 2.3600 | 2.4400 | 2.4400 | 46,373,370 |
20 Feb 2024 | 2.3700 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 36,721,959 |
19 Feb 2024 | 2.3300 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 52,228,424 |
08 Feb 2024 | 2.0600 | 2.2600 | 2.0300 | 2.2500 | 2.2500 | 50,433,357 |
07 Feb 2024 | 2.1100 | 2.1600 | 1.9900 | 2.0400 | 2.0400 | 49,440,364 |
06 Feb 2024 | 2.0000 | 2.1700 | 1.8800 | 2.1100 | 2.1100 | 58,416,749 |
05 Feb 2024 | 2.3200 | 2.3300 | 1.9800 | 1.9900 | 1.9900 | 75,973,540 |
02 Feb 2024 | 2.5000 | 2.5600 | 2.2100 | 2.3300 | 2.3300 | 49,703,668 |
01 Feb 2024 | 2.5400 | 2.5700 | 2.4500 | 2.4800 | 2.4800 | 39,124,986 |
31 Jan 2024 | 2.7500 | 2.7600 | 2.5300 | 2.5700 | 2.5700 | 58,678,717 |
30 Jan 2024 | 2.8000 | 2.8800 | 2.7700 | 2.7800 | 2.7800 | 21,032,500 |
29 Jan 2024 | 3.0000 | 3.0100 | 2.8600 | 2.8600 | 2.8600 | 25,358,186 |
26 Jan 2024 | 2.9700 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 25,299,392 |
25 Jan 2024 | 2.8700 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 34,658,822 |
24 Jan 2024 | 2.8500 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 26,776,312 |
23 Jan 2024 | 2.7500 | 2.8700 | 2.7400 | 2.8500 | 2.8500 | 26,187,092 |
22 Jan 2024 | 3.0000 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | 33,914,999 |
19 Jan 2024 | 3.0500 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 17,627,513 |
18 Jan 2024 | 3.0500 | 3.0800 | 2.9600 | 3.0700 | 3.0700 | 32,504,281 |
17 Jan 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0600 | 3.0600 | 17,802,408 |
16 Jan 2024 | 3.1700 | 3.1700 | 3.0700 | 3.1300 | 3.1300 | 22,025,916 |
15 Jan 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 16,238,300 |
12 Jan 2024 | 3.2200 | 3.2300 | 3.1700 | 3.1900 | 3.1900 | 20,191,165 |
11 Jan 2024 | 3.1200 | 3.2400 | 3.1100 | 3.2300 | 3.2300 | 28,444,668 |
10 Jan 2024 | 3.1700 | 3.1800 | 3.0900 | 3.1100 | 3.1100 | 19,291,561 |
09 Jan 2024 | 3.1600 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 16,994,116 |
08 Jan 2024 | 3.2300 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 22,162,251 |
05 Jan 2024 | 3.3000 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 26,806,355 |
04 Jan 2024 | 3.3200 | 3.3200 | 3.2700 | 3.3100 | 3.3100 | 18,097,261 |
03 Jan 2024 | 3.3400 | 3.3600 | 3.2900 | 3.3100 | 3.3100 | 20,657,400 |
02 Jan 2024 | 3.3800 | 3.4100 | 3.3300 | 3.3400 | 3.3400 | 23,735,405 |
29 Dec 2023 | 3.3400 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | 24,403,018 |
28 Dec 2023 | 3.3000 | 3.3600 | 3.2500 | 3.3400 | 3.3400 | 26,674,116 |
27 Dec 2023 | 3.2700 | 3.3100 | 3.2600 | 3.2900 | 3.2900 | 19,700,450 |
26 Dec 2023 | 3.3100 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 19,326,497 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |