Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.8802 | 1.9985 | 1.8650 | 1.8891 | 1.8891 | 239,954,368 |
05 May 2024 | 1.7302 | 1.7871 | 1.7029 | 1.7210 | 1.7210 | 119,823,133 |
04 May 2024 | 1.5974 | 1.7633 | 1.5584 | 1.7302 | 1.7302 | 168,622,817 |
03 May 2024 | 1.6080 | 1.6394 | 1.5405 | 1.5974 | 1.5974 | 129,154,192 |
02 May 2024 | 1.6216 | 1.6364 | 1.4985 | 1.6080 | 1.6080 | 201,657,277 |
01 May 2024 | 1.7260 | 1.7483 | 1.5431 | 1.6217 | 1.6217 | 170,310,592 |
30 Apr 2024 | 1.7272 | 1.7528 | 1.6695 | 1.7260 | 1.7260 | 132,819,481 |
29 Apr 2024 | 1.7492 | 1.8276 | 1.7151 | 1.7272 | 1.7272 | 114,825,586 |
28 Apr 2024 | 1.7263 | 1.7580 | 1.6575 | 1.7492 | 1.7492 | 116,178,607 |
27 Apr 2024 | 1.8381 | 1.8449 | 1.7112 | 1.7263 | 1.7263 | 134,938,398 |
26 Apr 2024 | 1.8223 | 1.9008 | 1.7664 | 1.8381 | 1.8381 | 181,354,610 |
25 Apr 2024 | 1.9666 | 2.1185 | 1.7892 | 1.8222 | 1.8222 | 272,578,171 |
24 Apr 2024 | 1.9985 | 2.0708 | 1.9375 | 1.9666 | 1.9666 | 171,920,781 |
23 Apr 2024 | 1.9535 | 2.0407 | 1.9334 | 1.9985 | 1.9985 | 175,592,728 |
22 Apr 2024 | 2.0125 | 2.0704 | 1.9168 | 1.9535 | 1.9535 | 198,207,678 |
21 Apr 2024 | 1.7045 | 2.0209 | 1.6775 | 2.0125 | 2.0125 | 245,644,775 |
20 Apr 2024 | 1.6466 | 1.7515 | 1.4994 | 1.7045 | 1.7045 | 232,567,776 |
19 Apr 2024 | 1.5936 | 1.6798 | 1.5141 | 1.6466 | 1.6466 | 164,166,939 |
18 Apr 2024 | 1.6970 | 1.7153 | 1.5115 | 1.5936 | 1.5936 | 194,963,709 |
17 Apr 2024 | 1.6478 | 1.7071 | 1.5585 | 1.6970 | 1.6970 | 235,884,967 |
16 Apr 2024 | 1.7846 | 1.9100 | 1.6162 | 1.6485 | 1.6485 | 325,567,512 |
15 Apr 2024 | 1.5705 | 1.8066 | 1.4983 | 1.7849 | 1.7849 | 403,407,673 |
14 Apr 2024 | 1.7195 | 1.8049 | 1.3104 | 1.5705 | 1.5705 | 432,790,084 |
13 Apr 2024 | 2.0303 | 2.0620 | 1.5413 | 1.7195 | 1.7195 | 330,774,982 |
12 Apr 2024 | 2.1241 | 2.1755 | 2.0055 | 2.0303 | 2.0303 | 168,828,996 |
11 Apr 2024 | 2.0414 | 2.1466 | 1.9183 | 2.1241 | 2.1241 | 184,261,574 |
10 Apr 2024 | 2.2214 | 2.2470 | 2.0178 | 2.0414 | 2.0414 | 148,866,997 |
09 Apr 2024 | 2.1438 | 2.2550 | 2.0835 | 2.2214 | 2.2214 | 169,181,182 |
08 Apr 2024 | 2.0833 | 2.2112 | 2.0765 | 2.1438 | 2.1438 | 139,134,067 |
07 Apr 2024 | 2.0681 | 2.1207 | 2.0491 | 2.0833 | 2.0833 | 114,061,249 |
06 Apr 2024 | 2.1352 | 2.1537 | 1.9905 | 2.0681 | 2.0681 | 180,755,104 |
05 Apr 2024 | 2.0451 | 2.2704 | 2.0017 | 2.1352 | 2.1352 | 262,827,922 |
04 Apr 2024 | 2.1247 | 2.1987 | 1.9871 | 2.0452 | 2.0452 | 229,961,861 |
03 Apr 2024 | 2.2983 | 2.2983 | 2.0720 | 2.1247 | 2.1247 | 291,595,660 |
02 Apr 2024 | 2.4153 | 2.4380 | 2.2563 | 2.2983 | 2.2983 | 257,661,573 |
01 Apr 2024 | 2.5413 | 2.5859 | 2.3807 | 2.4153 | 2.4153 | 258,099,016 |
31 Mar 2024 | 2.4590 | 2.5527 | 2.3440 | 2.5413 | 2.5413 | 313,230,298 |
30 Mar 2024 | 2.5854 | 2.6613 | 2.4493 | 2.4589 | 2.4589 | 316,364,501 |
29 Mar 2024 | 2.4593 | 2.7514 | 2.3868 | 2.5854 | 2.5854 | 613,700,995 |
28 Mar 2024 | 2.2451 | 2.6375 | 2.2326 | 2.4594 | 2.4594 | 864,404,614 |
27 Mar 2024 | 2.1102 | 2.4016 | 2.1065 | 2.2451 | 2.2451 | 518,604,889 |
26 Mar 2024 | 2.0492 | 2.1592 | 1.9753 | 2.1102 | 2.1102 | 275,861,288 |
25 Mar 2024 | 1.9197 | 2.1020 | 1.8962 | 2.0492 | 2.0492 | 171,626,508 |
24 Mar 2024 | 1.9251 | 2.0231 | 1.8982 | 1.9197 | 1.9197 | 154,252,249 |
23 Mar 2024 | 1.9895 | 2.0447 | 1.8774 | 1.9251 | 1.9251 | 221,723,262 |
22 Mar 2024 | 2.1500 | 2.1576 | 1.9771 | 1.9894 | 1.9894 | 286,526,931 |
21 Mar 2024 | 1.8648 | 2.2236 | 1.8547 | 2.1500 | 2.1500 | 531,949,758 |
20 Mar 2024 | 1.9559 | 2.0421 | 1.7091 | 1.8648 | 1.8648 | 547,187,852 |
19 Mar 2024 | 2.2108 | 2.2597 | 1.9313 | 1.9559 | 1.9559 | 467,345,899 |
18 Mar 2024 | 1.8963 | 2.3665 | 1.8560 | 2.2108 | 2.2108 | 622,802,477 |
17 Mar 2024 | 2.1014 | 2.1102 | 1.7999 | 1.8963 | 1.8963 | 349,361,457 |
16 Mar 2024 | 2.2379 | 2.2494 | 1.8904 | 2.1014 | 2.1014 | 586,514,583 |
15 Mar 2024 | 2.0784 | 2.3394 | 1.9907 | 2.2379 | 2.2379 | 548,482,819 |
14 Mar 2024 | 2.0952 | 2.2272 | 2.0270 | 2.0785 | 2.0785 | 321,387,088 |
13 Mar 2024 | 2.1089 | 2.1900 | 1.9916 | 2.0952 | 2.0952 | 390,288,351 |
12 Mar 2024 | 2.1602 | 2.2961 | 2.0895 | 2.1089 | 2.1089 | 396,264,047 |
11 Mar 2024 | 2.3972 | 2.4295 | 2.0852 | 2.1602 | 2.1602 | 421,153,366 |
10 Mar 2024 | 2.1432 | 2.4078 | 2.1033 | 2.3973 | 2.3973 | 614,787,689 |
09 Mar 2024 | 2.0262 | 2.2920 | 1.9243 | 2.1432 | 2.1432 | 689,646,973 |
08 Mar 2024 | 1.8996 | 2.2346 | 1.8943 | 2.0258 | 2.0258 | 865,869,800 |
07 Mar 2024 | 1.3654 | 1.9344 | 1.3384 | 1.8996 | 1.8996 | 789,788,198 |
06 Mar 2024 | 1.3582 | 1.5056 | 1.0578 | 1.3654 | 1.3654 | 424,565,296 |
05 Mar 2024 | 1.4012 | 1.5073 | 1.3413 | 1.3580 | 1.3580 | 310,466,594 |
04 Mar 2024 | 1.4263 | 1.5522 | 1.3620 | 1.4016 | 1.4016 | 307,270,368 |
03 Mar 2024 | 1.3605 | 1.5259 | 1.2467 | 1.4265 | 1.4265 | 380,906,432 |
02 Mar 2024 | 1.1576 | 1.4517 | 1.1576 | 1.3588 | 1.3588 | 482,805,865 |
01 Mar 2024 | 1.0744 | 1.1991 | 1.0170 | 1.1573 | 1.1573 | 303,153,442 |
29 Feb 2024 | 0.8482 | 1.0826 | 0.8439 | 1.0765 | 1.0765 | 376,021,156 |
28 Feb 2024 | 0.8799 | 0.8842 | 0.8374 | 0.8483 | 0.8483 | 116,620,211 |
27 Feb 2024 | 0.8712 | 0.9061 | 0.8319 | 0.8799 | 0.8799 | 151,338,432 |
26 Feb 2024 | 0.8513 | 0.8974 | 0.8485 | 0.8713 | 0.8713 | 149,487,265 |
25 Feb 2024 | 0.8339 | 0.8628 | 0.7738 | 0.8513 | 0.8513 | 150,276,500 |
24 Feb 2024 | 0.8712 | 0.9653 | 0.8165 | 0.8339 | 0.8339 | 244,604,674 |
23 Feb 2024 | 0.9037 | 0.9526 | 0.8209 | 0.8711 | 0.8711 | 318,264,031 |
22 Feb 2024 | 0.8385 | 0.9166 | 0.7484 | 0.9054 | 0.9054 | 300,917,844 |
21 Feb 2024 | 0.7770 | 0.8579 | 0.6926 | 0.8389 | 0.8389 | 339,539,447 |
20 Feb 2024 | 0.6531 | 0.7878 | 0.6531 | 0.7763 | 0.7763 | 250,329,335 |
19 Feb 2024 | 0.6250 | 0.6921 | 0.6227 | 0.6531 | 0.6531 | 204,970,125 |
18 Feb 2024 | 0.5615 | 0.6248 | 0.5468 | 0.6248 | 0.6248 | 134,478,641 |
17 Feb 2024 | 0.5191 | 0.5797 | 0.5163 | 0.5615 | 0.5615 | 129,146,140 |
16 Feb 2024 | 0.5427 | 0.5470 | 0.5121 | 0.5190 | 0.5190 | 54,494,356 |
15 Feb 2024 | 0.5306 | 0.5457 | 0.5187 | 0.5427 | 0.5427 | 50,638,602 |
14 Feb 2024 | 0.5297 | 0.5400 | 0.5159 | 0.5307 | 0.5307 | 60,220,521 |
13 Feb 2024 | 0.5002 | 0.5321 | 0.4941 | 0.5298 | 0.5298 | 60,684,115 |
12 Feb 2024 | 0.4971 | 0.5129 | 0.4933 | 0.5007 | 0.5007 | 46,307,496 |
11 Feb 2024 | 0.4815 | 0.5023 | 0.4775 | 0.4970 | 0.4970 | 47,810,816 |
10 Feb 2024 | 0.4428 | 0.4875 | 0.4416 | 0.4814 | 0.4814 | 69,689,450 |
09 Feb 2024 | 0.4420 | 0.4462 | 0.4346 | 0.4428 | 0.4428 | 28,309,544 |
08 Feb 2024 | 0.4192 | 0.4456 | 0.4171 | 0.4421 | 0.4421 | 31,730,886 |
07 Feb 2024 | 0.4199 | 0.4310 | 0.4154 | 0.4192 | 0.4192 | 26,456,082 |
06 Feb 2024 | 0.4151 | 0.4313 | 0.4048 | 0.4198 | 0.4198 | 34,652,885 |
05 Feb 2024 | 0.4446 | 0.4446 | 0.4138 | 0.4151 | 0.4151 | 33,878,393 |
04 Feb 2024 | 0.4504 | 0.4538 | 0.4389 | 0.4446 | 0.4446 | 22,984,406 |
03 Feb 2024 | 0.4249 | 0.4564 | 0.4235 | 0.4504 | 0.4504 | 45,041,250 |
02 Feb 2024 | 0.4469 | 0.4535 | 0.4232 | 0.4249 | 0.4249 | 46,193,681 |
01 Feb 2024 | 0.4728 | 0.4738 | 0.4451 | 0.4471 | 0.4471 | 42,714,046 |
31 Jan 2024 | 0.4937 | 0.5048 | 0.4696 | 0.4729 | 0.4729 | 41,979,698 |
30 Jan 2024 | 0.4739 | 0.4969 | 0.4682 | 0.4937 | 0.4937 | 32,852,896 |
29 Jan 2024 | 0.4911 | 0.4972 | 0.4686 | 0.4739 | 0.4739 | 29,334,589 |
28 Jan 2024 | 0.4807 | 0.4912 | 0.4766 | 0.4911 | 0.4911 | 23,750,868 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |