Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3250 | 1.3780 | 1.2500 | 1.3400 | 1.3400 | 58,269,701 |
02 May 2024 | 1.3750 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 63,782,817 |
01 May 2024 | 1.3650 | 1.4000 | 1.3000 | 1.3750 | 1.3750 | 25,420,215 |
30 Apr 2024 | 1.3750 | 1.4000 | 1.3000 | 1.3650 | 1.3650 | 39,342,853 |
29 Apr 2024 | 1.3750 | 1.4000 | 1.3000 | 1.3750 | 1.3750 | 24,018,991 |
26 Apr 2024 | 1.3250 | 1.4000 | 1.3000 | 1.3750 | 1.3750 | 28,672,952 |
25 Apr 2024 | 1.3250 | 1.3500 | 1.2500 | 1.3250 | 1.3250 | 77,243,725 |
24 Apr 2024 | 1.3250 | 1.3520 | 1.3000 | 1.3520 | 1.3520 | 33,716,861 |
23 Apr 2024 | 1.3250 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 17,545,047 |
22 Apr 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 41,779,063 |
19 Apr 2024 | 1.2750 | 1.4830 | 1.2500 | 1.3780 | 1.3780 | 69,849,806 |
18 Apr 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2750 | 1.2750 | 26,226,564 |
17 Apr 2024 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 38,062,975 |
16 Apr 2024 | 1.4000 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 35,197,699 |
15 Apr 2024 | 1.3250 | 1.5500 | 1.3000 | 1.4000 | 1.4000 | 101,773,726 |
12 Apr 2024 | 1.2500 | 1.4500 | 1.2000 | 1.4000 | 1.4000 | 79,736,581 |
11 Apr 2024 | 1.3500 | 1.3950 | 1.2000 | 1.2500 | 1.2500 | 78,778,471 |
10 Apr 2024 | 1.6000 | 1.7000 | 1.2500 | 1.3500 | 1.3500 | 174,649,935 |
09 Apr 2024 | 1.6000 | 1.7660 | 1.3350 | 1.4700 | 1.4700 | 254,784,903 |
08 Apr 2024 | 1.3250 | 1.6500 | 1.3000 | 1.6000 | 1.6000 | 234,052,347 |
05 Apr 2024 | 1.1750 | 1.4000 | 1.1500 | 1.3250 | 1.3250 | 179,452,184 |
04 Apr 2024 | 1.0250 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 171,233,645 |
03 Apr 2024 | 1.0450 | 1.0600 | 0.9500 | 1.0200 | 1.0200 | 56,438,770 |
02 Apr 2024 | 1.1000 | 1.1500 | 0.9500 | 1.0500 | 1.0500 | 117,305,068 |
28 Mar 2024 | 1.1250 | 1.1500 | 1.0500 | 1.1020 | 1.1020 | 69,162,238 |
27 Mar 2024 | 1.1750 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 43,907,648 |
26 Mar 2024 | 1.2250 | 1.2500 | 1.1000 | 1.1750 | 1.1750 | 111,055,886 |
25 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 63,356,392 |
22 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 49,257,666 |
21 Mar 2024 | 1.2750 | 1.3500 | 1.2000 | 1.2600 | 1.2600 | 36,617,247 |
20 Mar 2024 | 1.3250 | 1.3500 | 1.2000 | 1.3200 | 1.3200 | 39,246,559 |
19 Mar 2024 | 1.3000 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 55,733,185 |
18 Mar 2024 | 1.3000 | 1.3500 | 1.2300 | 1.2800 | 1.2800 | 75,189,261 |
15 Mar 2024 | 1.3250 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 72,416,133 |
14 Mar 2024 | 1.4500 | 1.4700 | 1.2500 | 1.3000 | 1.3000 | 121,163,315 |
13 Mar 2024 | 1.4000 | 1.5800 | 1.3750 | 1.4500 | 1.4500 | 167,489,133 |
12 Mar 2024 | 1.2000 | 1.6500 | 1.1500 | 1.4100 | 1.4100 | 418,799,685 |
11 Mar 2024 | 1.5000 | 1.5500 | 1.1500 | 1.2200 | 1.2200 | 423,769,691 |
08 Mar 2024 | 1.8000 | 1.8080 | 1.4500 | 1.4920 | 1.4920 | 488,084,990 |
07 Mar 2024 | 2.3500 | 2.3000 | 1.6550 | 1.7900 | 1.7900 | 479,778,114 |
06 Mar 2024 | 2.1250 | 2.2350 | 2.0500 | 2.1500 | 2.1500 | 56,129,528 |
05 Mar 2024 | 2.1250 | 2.2000 | 2.0500 | 2.1450 | 2.1450 | 70,163,594 |
04 Mar 2024 | 2.2000 | 2.2500 | 2.0890 | 2.1000 | 2.1000 | 77,454,750 |
01 Mar 2024 | 2.2250 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 57,143,862 |
29 Feb 2024 | 2.1000 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 204,985,284 |
28 Feb 2024 | 2.1750 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 89,001,081 |
27 Feb 2024 | 2.3500 | 2.3600 | 2.1500 | 2.2400 | 2.2400 | 98,443,290 |
26 Feb 2024 | 2.4750 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 99,196,329 |
23 Feb 2024 | 2.4750 | 2.5500 | 2.3220 | 2.4750 | 2.4750 | 155,217,020 |
22 Feb 2024 | 2.1750 | 2.7000 | 2.0000 | 2.4400 | 2.4400 | 448,924,786 |
21 Feb 2024 | 2.2750 | 2.2700 | 2.0000 | 2.1300 | 2.1300 | 150,434,337 |
20 Feb 2024 | 2.2750 | 2.3050 | 2.1000 | 2.2200 | 2.2200 | 112,132,813 |
19 Feb 2024 | 2.5000 | 2.5000 | 2.1500 | 2.2900 | 2.2900 | 135,280,134 |
16 Feb 2024 | 2.5000 | 2.7000 | 2.3000 | 2.4100 | 2.4100 | 269,591,782 |
15 Feb 2024 | 1.8500 | 2.6000 | 1.7500 | 2.4500 | 2.4500 | 473,094,339 |
14 Feb 2024 | 2.1250 | 2.1500 | 1.6500 | 1.8500 | 1.8500 | 407,501,373 |
13 Feb 2024 | 2.1250 | 2.2000 | 2.0000 | 2.0800 | 2.0800 | 151,678,531 |
12 Feb 2024 | 2.2500 | 2.3000 | 2.0000 | 2.1000 | 2.1000 | 181,602,490 |
09 Feb 2024 | 2.3250 | 2.3500 | 1.9500 | 2.1950 | 2.1950 | 318,742,197 |
08 Feb 2024 | 2.6000 | 2.8000 | 2.2000 | 2.3000 | 2.3000 | 635,477,816 |
07 Feb 2024 | 1.7250 | 2.6000 | 1.6000 | 2.4000 | 2.4000 | 505,462,975 |
06 Feb 2024 | 2.9500 | 3.2000 | 1.9500 | 2.1600 | 2.1600 | 794,380,358 |
05 Feb 2024 | 2.0500 | 3.7000 | 2.0000 | 2.8500 | 2.8500 | 13,474,978 |
02 Feb 2024 | 1.3250 | 1.4500 | 1.2500 | 1.3780 | 1.3780 | 348,134,889 |
01 Feb 2024 | 1.3750 | 1.4500 | 1.2000 | 1.2900 | 1.2900 | 388,584,841 |
31 Jan 2024 | 1.3000 | 1.7000 | 1.2000 | 1.3700 | 1.3700 | 771,385,553 |
30 Jan 2024 | 1.5500 | 2.4000 | 1.0460 | 1.2300 | 1.2300 | 809,716,725 |
29 Jan 2024 | 0.6350 | 1.6500 | 0.6220 | 1.4800 | 1.4800 | 3,786 |
26 Jan 2024 | 0.3600 | 0.7300 | 0.3600 | 0.6200 | 0.6200 | 1,501 |
25 Jan 2024 | 0.2080 | 0.3800 | 0.2100 | 0.3710 | 0.3710 | 2,731 |
24 Jan 2024 | 0.1980 | 0.2000 | 0.1850 | 0.1930 | 0.1930 | 79,866,402 |
23 Jan 2024 | 0.1980 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 65,028,875 |
22 Jan 2024 | 0.1980 | 0.2200 | 0.1900 | 0.1980 | 0.1980 | 169,343,751 |
19 Jan 2024 | 0.2080 | 0.2100 | 0.1870 | 0.2000 | 0.2000 | 277,846,545 |
18 Jan 2024 | 0.2080 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 154,932,189 |
17 Jan 2024 | 0.2180 | 0.2200 | 0.2050 | 0.2080 | 0.2080 | 75,454,073 |
16 Jan 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 47,737,816 |
15 Jan 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 62,552,655 |
12 Jan 2024 | 0.2130 | 0.2200 | 0.2040 | 0.2150 | 0.2150 | 100,184,133 |
11 Jan 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 56,130,567 |
10 Jan 2024 | 0.2080 | 0.2150 | 0.1970 | 0.2080 | 0.2080 | 144,436,486 |
09 Jan 2024 | 0.2230 | 0.2150 | 0.2050 | 0.2080 | 0.2080 | 390,829,181 |
08 Jan 2024 | 0.2550 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 219,454,115 |
05 Jan 2024 | 0.2350 | 0.2500 | 0.2330 | 0.2450 | 0.2450 | 66,048,462 |
04 Jan 2024 | 0.2450 | 0.2450 | 0.2310 | 0.2360 | 0.2360 | 79,079,323 |
03 Jan 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 179,794,653 |
02 Jan 2024 | 0.2530 | 0.2570 | 0.2400 | 0.2450 | 0.2450 | 191,329,419 |
29 Dec 2023 | 0.2480 | 0.2600 | 0.2500 | 0.2530 | 0.2530 | 255,049,810 |
28 Dec 2023 | 0.2530 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 371,439,066 |
27 Dec 2023 | 0.2450 | 0.2700 | 0.2400 | 0.2530 | 0.2530 | 580,900,536 |
22 Dec 2023 | 0.2400 | 0.2500 | 0.2200 | 0.2450 | 0.2450 | 545,168,534 |
21 Dec 2023 | 0.2750 | 0.3000 | 0.2300 | 0.2360 | 0.2360 | 3,174 |
20 Dec 2023 | 0.8750 | 0.9000 | 0.7000 | 0.7500 | 0.7500 | 65,972,937 |
19 Dec 2023 | 1.0250 | 1.1000 | 0.8290 | 0.9000 | 0.9000 | 49,319,134 |
18 Dec 2023 | 1.1500 | 1.2000 | 0.9500 | 1.0500 | 1.0500 | 37,244,383 |
15 Dec 2023 | 1.1750 | 1.3960 | 1.1000 | 1.1300 | 1.1300 | 31,351,482 |
14 Dec 2023 | 1.3750 | 1.4000 | 1.1000 | 1.2240 | 1.2240 | 34,159,280 |
13 Dec 2023 | 1.5250 | 1.5450 | 1.2500 | 1.3000 | 1.3000 | 41,238,161 |
12 Dec 2023 | 1.7000 | 1.7050 | 1.5000 | 1.5080 | 1.5080 | 24,966,582 |
11 Dec 2023 | 1.6500 | 1.8000 | 1.5000 | 1.7000 | 1.7000 | 8,217,791 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |