Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.0877 | 2.1124 | 2.0736 | 2.0894 | 2.0894 | 17,934,348 |
07 May 2024 | 2.1699 | 2.2291 | 2.1190 | 2.1193 | 2.1193 | 27,072,822 |
06 May 2024 | 2.1483 | 2.1863 | 2.1143 | 2.1699 | 2.1699 | 17,638,921 |
05 May 2024 | 2.1596 | 2.1763 | 2.1269 | 2.1483 | 2.1483 | 18,467,572 |
04 May 2024 | 2.0254 | 2.1694 | 2.0154 | 2.1596 | 2.1596 | 22,544,252 |
03 May 2024 | 2.0131 | 2.0434 | 1.9460 | 2.0254 | 2.0254 | 20,277,970 |
02 May 2024 | 2.0626 | 2.0699 | 1.9100 | 2.0131 | 2.0131 | 33,930,597 |
01 May 2024 | 2.1462 | 2.1810 | 1.9535 | 2.0626 | 2.0626 | 36,162,561 |
30 Apr 2024 | 2.1819 | 2.1919 | 2.1092 | 2.1462 | 2.1462 | 24,817,446 |
29 Apr 2024 | 2.1984 | 2.2100 | 2.1778 | 2.1818 | 2.1818 | 18,481,140 |
28 Apr 2024 | 2.1930 | 2.2090 | 2.1370 | 2.1984 | 2.1984 | 20,936,386 |
27 Apr 2024 | 2.2469 | 2.2514 | 2.1677 | 2.1930 | 2.1930 | 24,894,775 |
26 Apr 2024 | 2.3312 | 2.3378 | 2.1961 | 2.2469 | 2.2469 | 38,232,941 |
25 Apr 2024 | 2.4058 | 2.4633 | 2.3181 | 2.3311 | 2.3311 | 37,488,930 |
24 Apr 2024 | 2.4503 | 2.4779 | 2.4039 | 2.4058 | 2.4058 | 26,450,366 |
23 Apr 2024 | 2.3537 | 2.4712 | 2.3441 | 2.4503 | 2.4503 | 32,333,880 |
22 Apr 2024 | 2.3664 | 2.3858 | 2.3015 | 2.3537 | 2.3537 | 27,739,878 |
21 Apr 2024 | 2.2473 | 2.3779 | 2.2215 | 2.3664 | 2.3664 | 28,698,078 |
20 Apr 2024 | 2.2345 | 2.2767 | 2.0975 | 2.2473 | 2.2473 | 43,870,260 |
19 Apr 2024 | 2.1375 | 2.2415 | 2.1034 | 2.2345 | 2.2345 | 32,103,810 |
18 Apr 2024 | 2.1897 | 2.2216 | 2.0674 | 2.1374 | 2.1374 | 35,563,243 |
17 Apr 2024 | 2.2175 | 2.2350 | 2.0899 | 2.1897 | 2.1897 | 42,122,907 |
16 Apr 2024 | 2.2608 | 2.4136 | 2.1779 | 2.2175 | 2.2175 | 54,193,314 |
15 Apr 2024 | 2.1682 | 2.2926 | 2.0609 | 2.2608 | 2.2608 | 65,088,367 |
14 Apr 2024 | 2.5658 | 2.6385 | 1.9594 | 2.1682 | 2.1682 | 101,386,336 |
13 Apr 2024 | 2.9659 | 3.0434 | 2.5179 | 2.5659 | 2.5659 | 85,027,416 |
12 Apr 2024 | 3.0761 | 3.0763 | 2.9330 | 2.9659 | 2.9659 | 37,535,241 |
11 Apr 2024 | 3.0375 | 3.1116 | 2.9263 | 3.0761 | 3.0761 | 50,772,881 |
10 Apr 2024 | 3.1934 | 3.2100 | 3.0009 | 3.0375 | 3.0375 | 91,972,544 |
09 Apr 2024 | 3.1059 | 3.2228 | 3.0607 | 3.1934 | 3.1934 | 99,442,325 |
08 Apr 2024 | 3.1022 | 3.1444 | 3.0648 | 3.1059 | 3.1059 | 86,805,188 |
07 Apr 2024 | 3.0418 | 3.1392 | 3.0250 | 3.1022 | 3.1022 | 87,918,893 |
06 Apr 2024 | 3.1723 | 3.1903 | 2.9864 | 3.0418 | 3.0418 | 104,817,787 |
05 Apr 2024 | 3.1441 | 3.2559 | 3.0868 | 3.1723 | 3.1723 | 117,087,930 |
04 Apr 2024 | 3.1152 | 3.2259 | 3.0175 | 3.1441 | 3.1441 | 106,726,228 |
03 Apr 2024 | 3.4188 | 3.4196 | 3.1112 | 3.1152 | 3.1152 | 119,636,700 |
02 Apr 2024 | 3.6615 | 3.6727 | 3.3537 | 3.4189 | 3.4189 | 129,751,365 |
01 Apr 2024 | 3.6382 | 3.6856 | 3.6315 | 3.6615 | 3.6615 | 101,766,333 |
31 Mar 2024 | 3.7138 | 3.7162 | 3.6023 | 3.6382 | 3.6382 | 114,919,897 |
30 Mar 2024 | 3.6501 | 3.8117 | 3.6278 | 3.7138 | 3.7138 | 158,823,567 |
29 Mar 2024 | 3.5075 | 3.7500 | 3.5047 | 3.6502 | 3.6502 | 156,319,152 |
28 Mar 2024 | 3.4808 | 3.5344 | 3.3774 | 3.5075 | 3.5075 | 128,659,814 |
27 Mar 2024 | 3.4973 | 3.5945 | 3.4084 | 3.4808 | 3.4808 | 111,909,301 |
26 Mar 2024 | 3.3196 | 3.5779 | 3.2851 | 3.4973 | 3.4973 | 157,530,587 |
25 Mar 2024 | 3.2290 | 3.3297 | 3.1995 | 3.3196 | 3.3196 | 92,125,926 |
24 Mar 2024 | 3.2305 | 3.3127 | 3.2028 | 3.2290 | 3.2290 | 87,660,491 |
23 Mar 2024 | 3.2031 | 3.4563 | 3.1320 | 3.2304 | 3.2304 | 139,272,753 |
22 Mar 2024 | 3.1105 | 3.3282 | 3.0080 | 3.2031 | 3.2031 | 143,389,508 |
21 Mar 2024 | 2.8566 | 3.1136 | 2.7689 | 3.1105 | 3.1105 | 119,063,481 |
20 Mar 2024 | 3.1313 | 3.1662 | 2.7651 | 2.8566 | 2.8566 | 145,230,139 |
19 Mar 2024 | 3.3156 | 3.4046 | 3.0985 | 3.1313 | 3.1313 | 122,847,819 |
18 Mar 2024 | 3.3311 | 3.4533 | 3.1403 | 3.3417 | 3.3417 | 146,222,407 |
17 Mar 2024 | 3.8149 | 3.9427 | 3.2863 | 3.3311 | 3.3311 | 178,647,979 |
16 Mar 2024 | 3.7355 | 3.8210 | 3.3164 | 3.8149 | 3.8149 | 224,896,967 |
15 Mar 2024 | 4.0632 | 4.0632 | 3.5534 | 3.7355 | 3.7355 | 233,383,680 |
14 Mar 2024 | 3.3186 | 4.0758 | 3.2631 | 4.0646 | 4.0646 | 269,124,023 |
13 Mar 2024 | 3.1823 | 3.3858 | 3.1490 | 3.3185 | 3.3185 | 213,423,766 |
12 Mar 2024 | 3.1090 | 3.2099 | 2.9837 | 3.1824 | 3.1824 | 170,582,033 |
11 Mar 2024 | 2.9072 | 3.3395 | 2.8897 | 3.1090 | 3.1090 | 225,286,220 |
10 Mar 2024 | 2.8007 | 2.9200 | 2.7780 | 2.9072 | 2.9072 | 118,376,809 |
09 Mar 2024 | 2.8077 | 2.9054 | 2.6777 | 2.8007 | 2.8007 | 147,419,571 |
08 Mar 2024 | 2.5913 | 2.8356 | 2.5286 | 2.8079 | 2.8079 | 132,340,973 |
07 Mar 2024 | 2.3803 | 2.6005 | 2.3051 | 2.5915 | 2.5915 | 122,293,600 |
06 Mar 2024 | 2.6444 | 2.6581 | 2.1902 | 2.3804 | 2.3804 | 145,775,455 |
05 Mar 2024 | 2.6244 | 2.7461 | 2.5747 | 2.6446 | 2.6446 | 117,902,173 |
04 Mar 2024 | 2.6437 | 2.7159 | 2.5447 | 2.6238 | 2.6238 | 105,416,522 |
03 Mar 2024 | 2.5270 | 2.6436 | 2.4985 | 2.6436 | 2.6436 | 110,510,578 |
02 Mar 2024 | 2.4443 | 2.5678 | 2.4435 | 2.5270 | 2.5270 | 90,130,142 |
01 Mar 2024 | 2.4791 | 2.5611 | 2.3924 | 2.4440 | 2.4440 | 101,418,823 |
29 Feb 2024 | 2.4911 | 2.5813 | 2.3643 | 2.4796 | 2.4796 | 110,766,988 |
28 Feb 2024 | 2.5765 | 2.5879 | 2.4400 | 2.4909 | 2.4909 | 96,002,649 |
27 Feb 2024 | 2.4732 | 2.5953 | 2.4297 | 2.5763 | 2.5763 | 103,593,839 |
26 Feb 2024 | 2.5423 | 2.5598 | 2.4569 | 2.4731 | 2.4731 | 81,047,363 |
25 Feb 2024 | 2.4787 | 2.6887 | 2.4278 | 2.5423 | 2.5423 | 150,719,222 |
24 Feb 2024 | 2.2808 | 2.5787 | 2.2319 | 2.4785 | 2.4785 | 182,710,071 |
23 Feb 2024 | 2.1666 | 2.3333 | 2.1589 | 2.2806 | 2.2806 | 109,085,803 |
22 Feb 2024 | 2.1793 | 2.1835 | 2.0901 | 2.1664 | 2.1664 | 73,451,526 |
21 Feb 2024 | 2.2129 | 2.2668 | 2.1010 | 2.1796 | 2.1796 | 80,994,623 |
20 Feb 2024 | 2.1991 | 2.2446 | 2.1825 | 2.2129 | 2.2129 | 68,091,579 |
19 Feb 2024 | 2.1686 | 2.2179 | 2.1633 | 2.1992 | 2.1992 | 66,867,770 |
18 Feb 2024 | 2.1921 | 2.2294 | 2.1151 | 2.1686 | 2.1686 | 68,759,383 |
17 Feb 2024 | 2.2192 | 2.2880 | 2.1509 | 2.1921 | 2.1921 | 77,933,807 |
16 Feb 2024 | 2.1517 | 2.2847 | 2.1517 | 2.2191 | 2.2191 | 104,129,877 |
15 Feb 2024 | 2.0141 | 2.1542 | 2.0049 | 2.1517 | 2.1517 | 72,173,727 |
14 Feb 2024 | 2.0568 | 2.0566 | 1.9920 | 2.0141 | 2.0141 | 62,249,637 |
13 Feb 2024 | 2.0045 | 2.0641 | 1.9605 | 2.0569 | 2.0569 | 63,174,921 |
12 Feb 2024 | 2.0279 | 2.0541 | 2.0022 | 2.0046 | 2.0046 | 49,460,817 |
11 Feb 2024 | 2.0494 | 2.0719 | 2.0059 | 2.0280 | 2.0280 | 49,514,112 |
10 Feb 2024 | 1.9702 | 2.0562 | 1.9693 | 2.0493 | 2.0493 | 56,890,391 |
09 Feb 2024 | 1.9619 | 2.0031 | 1.9496 | 1.9702 | 1.9702 | 53,107,364 |
08 Feb 2024 | 1.9339 | 1.9649 | 1.9145 | 1.9619 | 1.9619 | 45,263,567 |
07 Feb 2024 | 1.9166 | 1.9422 | 1.9125 | 1.9340 | 1.9340 | 40,454,684 |
06 Feb 2024 | 1.9265 | 1.9573 | 1.8808 | 1.9166 | 1.9166 | 48,656,061 |
05 Feb 2024 | 1.9234 | 1.9915 | 1.9054 | 1.9265 | 1.9265 | 48,299,735 |
04 Feb 2024 | 1.9411 | 1.9541 | 1.9124 | 1.9234 | 1.9234 | 40,181,217 |
03 Feb 2024 | 1.9244 | 1.9433 | 1.9270 | 1.9411 | 1.9411 | 41,807,214 |
02 Feb 2024 | 1.9605 | 1.9698 | 1.9208 | 1.9244 | 1.9244 | 44,281,551 |
01 Feb 2024 | 2.0328 | 2.0371 | 1.9487 | 1.9606 | 1.9606 | 48,514,725 |
31 Jan 2024 | 2.0714 | 2.0806 | 2.0263 | 2.0325 | 2.0325 | 49,207,450 |
30 Jan 2024 | 2.0066 | 2.0754 | 2.0022 | 2.0713 | 2.0713 | 49,186,182 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |