Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2.4900 | 2.5600 | 2.4800 | 2.5100 | 2.5100 | 56,959,771 |
21 May 2024 | 2.5300 | 2.6200 | 2.4100 | 2.4900 | 2.4900 | 109,117,623 |
20 May 2024 | 2.4200 | 2.5700 | 2.4100 | 2.5200 | 2.5200 | 144,443,309 |
17 May 2024 | 2.3700 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 100,702,653 |
16 May 2024 | 2.3100 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 77,481,863 |
15 May 2024 | 2.2700 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 53,292,617 |
14 May 2024 | 2.2700 | 2.2800 | 2.2100 | 2.2600 | 2.2600 | 64,173,219 |
13 May 2024 | 2.3700 | 2.4000 | 2.2600 | 2.2600 | 2.2600 | 99,227,611 |
10 May 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 82,549,483 |
09 May 2024 | 2.3000 | 2.4000 | 2.2900 | 2.3700 | 2.3700 | 133,671,323 |
08 May 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 71,280,985 |
07 May 2024 | 2.3000 | 2.3400 | 2.2600 | 2.3300 | 2.3300 | 82,715,993 |
06 May 2024 | 2.3300 | 2.3900 | 2.2900 | 2.2900 | 2.2900 | 93,263,158 |
03 May 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 72,716,428 |
02 May 2024 | 2.2600 | 2.3600 | 2.2600 | 2.3100 | 2.3100 | 95,752,137 |
30 Apr 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 62,483,034 |
29 Apr 2024 | 2.2800 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 114,988,031 |
26 Apr 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 87,868,712 |
25 Apr 2024 | 2.2400 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 109,944,498 |
24 Apr 2024 | 2.2400 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 135,020,536 |
22 Apr 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2300 | 2.2300 | 97,943,174 |
19 Apr 2024 | 2.1600 | 2.2400 | 2.1500 | 2.1900 | 2.1900 | 62,089,380 |
18 Apr 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 27,553,320 |
17 Apr 2024 | 2.3100 | 2.3300 | 2.1800 | 2.2100 | 2.2100 | 97,585,298 |
16 Apr 2024 | 2.3200 | 2.3700 | 2.2700 | 2.3100 | 2.3100 | 90,596,695 |
15 Apr 2024 | 2.2900 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | 110,330,141 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2.2400 | 2.3300 | 2.2300 | 2.3100 | 2.3100 | 53,482,900 |
05 Apr 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 62,297,348 |
04 Apr 2024 | 2.0800 | 2.2000 | 2.0700 | 2.1700 | 2.1700 | 84,806,518 |
03 Apr 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 40,860,530 |
02 Apr 2024 | 2.2100 | 2.2600 | 2.0900 | 2.0900 | 2.0900 | 64,732,691 |
01 Apr 2024 | 2.2400 | 2.2500 | 2.1600 | 2.2000 | 2.2000 | 55,090,708 |
29 Mar 2024 | 2.2200 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 43,710,222 |
28 Mar 2024 | 2.1500 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 56,145,660 |
27 Mar 2024 | 2.0500 | 2.2400 | 2.0400 | 2.1400 | 2.1400 | 148,501,444 |
26 Mar 2024 | 2.1500 | 2.1800 | 2.0300 | 2.0400 | 2.0400 | 92,840,934 |
25 Mar 2024 | 2.2600 | 2.2700 | 2.1400 | 2.1400 | 2.1400 | 90,810,607 |
22 Mar 2024 | 2.3300 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 74,091,110 |
21 Mar 2024 | 2.4800 | 2.5000 | 2.2900 | 2.3100 | 2.3100 | 99,065,725 |
20 Mar 2024 | 2.4600 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 73,266,745 |
19 Mar 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 82,495,841 |
18 Mar 2024 | 2.6600 | 2.6600 | 2.4500 | 2.4600 | 2.4600 | 102,017,743 |
15 Mar 2024 | 2.6800 | 2.7100 | 2.5900 | 2.6400 | 2.6400 | 71,463,120 |
14 Mar 2024 | 2.7400 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 92,907,419 |
13 Mar 2024 | 2.8300 | 2.8700 | 2.7200 | 2.7200 | 2.7200 | 101,584,844 |
12 Mar 2024 | 2.7700 | 2.8800 | 2.6600 | 2.8500 | 2.8500 | 297,263,165 |
11 Mar 2024 | 2.5000 | 2.7000 | 2.4900 | 2.7000 | 2.7000 | 115,680,470 |
08 Mar 2024 | 2.5300 | 2.5700 | 2.4200 | 2.4600 | 2.4600 | 129,343,729 |
07 Mar 2024 | 2.4500 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 65,742,885 |
06 Mar 2024 | 2.5500 | 2.5700 | 2.4400 | 2.4500 | 2.4500 | 99,499,939 |
05 Mar 2024 | 2.5900 | 2.6100 | 2.5200 | 2.5500 | 2.5500 | 136,897,633 |
04 Mar 2024 | 2.5900 | 2.6900 | 2.5800 | 2.5900 | 2.5900 | 197,558,263 |
01 Mar 2024 | 2.5100 | 2.6300 | 2.5100 | 2.5800 | 2.5800 | 118,934,382 |
29 Feb 2024 | 2.4200 | 2.5100 | 2.4200 | 2.5100 | 2.5100 | 106,195,340 |
28 Feb 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 116,853,819 |
27 Feb 2024 | 2.4500 | 2.4900 | 2.4000 | 2.4300 | 2.4300 | 128,247,510 |
26 Feb 2024 | 2.5200 | 2.5500 | 2.4300 | 2.4400 | 2.4400 | 147,903,804 |
23 Feb 2024 | 2.4600 | 2.5700 | 2.4100 | 2.5000 | 2.5000 | 157,555,636 |
22 Feb 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 114,977,520 |
21 Feb 2024 | 2.4200 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 126,483,991 |
20 Feb 2024 | 2.4200 | 2.4500 | 2.3500 | 2.4100 | 2.4100 | 155,958,331 |
19 Feb 2024 | 2.5700 | 2.6000 | 2.3900 | 2.4000 | 2.4000 | 222,743,951 |
16 Feb 2024 | 2.5300 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 138,222,409 |
15 Feb 2024 | 2.5600 | 2.6400 | 2.5300 | 2.5300 | 2.5300 | 171,122,126 |
14 Feb 2024 | 2.5200 | 2.5800 | 2.4600 | 2.5500 | 2.5500 | 174,571,874 |
13 Feb 2024 | 2.5100 | 2.6000 | 2.4300 | 2.5000 | 2.5000 | 209,861,679 |
12 Feb 2024 | 2.3500 | 2.5500 | 2.3400 | 2.5000 | 2.5000 | 292,143,440 |
09 Feb 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 122,356,431 |
08 Feb 2024 | 2.2400 | 2.3400 | 2.2400 | 2.3100 | 2.3100 | 172,033,417 |
07 Feb 2024 | 2.2000 | 2.3000 | 2.1900 | 2.2400 | 2.2400 | 234,524,046 |
06 Feb 2024 | 2.2000 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 147,486,841 |
05 Feb 2024 | 2.1800 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 164,586,910 |
02 Feb 2024 | 2.1000 | 2.2000 | 2.0900 | 2.1600 | 2.1600 | 205,153,896 |
01 Feb 2024 | 2.0500 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 160,233,716 |
31 Jan 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 122,793,851 |
30 Jan 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 87,555,337 |
29 Jan 2024 | 2.1000 | 2.1200 | 2.0300 | 2.0400 | 2.0400 | 136,507,537 |
26 Jan 2024 | 2.0500 | 2.1100 | 2.0200 | 2.0800 | 2.0800 | 135,196,223 |
25 Jan 2024 | 1.9700 | 2.0700 | 1.9600 | 2.0400 | 2.0400 | 174,690,600 |
24 Jan 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 124,509,808 |
23 Jan 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 223,640,437 |
22 Jan 2024 | 1.8700 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 119,821,528 |
19 Jan 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 61,290,129 |
18 Jan 2024 | 1.9100 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 112,084,594 |
17 Jan 2024 | 1.9000 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 193,040,265 |
16 Jan 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 98,471,508 |
15 Jan 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 108,663,211 |
12 Jan 2024 | 1.8900 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 86,424,381 |
11 Jan 2024 | 1.8900 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 70,334,251 |
10 Jan 2024 | 1.8600 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 82,570,189 |
09 Jan 2024 | 1.9000 | 1.9300 | 1.8500 | 1.8600 | 1.8600 | 86,342,337 |
08 Jan 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9000 | 1.9000 | 102,551,570 |
05 Jan 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 112,359,180 |
04 Jan 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 58,666,544 |
03 Jan 2024 | 1.9600 | 1.9900 | 1.8300 | 1.8400 | 1.8400 | 81,968,946 |
02 Jan 2024 | 1.9800 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 63,375,293 |
29 Dec 2023 | 1.8700 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 82,159,763 |
28 Dec 2023 | 1.7400 | 1.8800 | 1.7300 | 1.8600 | 1.8600 | 50,808,962 |
27 Dec 2023 | 1.7400 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 57,476,726 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |