Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 3.3195 | 3.3770 | 3.3080 | 3.3770 | 3.3770 | 84,057,046 |
18 Apr 2024 | 3.3200 | 3.3495 | 3.3000 | 3.3495 | 3.3495 | 66,499,245 |
17 Apr 2024 | 3.2630 | 3.3155 | 3.2580 | 3.2990 | 3.2990 | 65,368,162 |
16 Apr 2024 | 3.2700 | 3.2865 | 3.2440 | 3.2520 | 3.2520 | 68,868,030 |
15 Apr 2024 | 3.3200 | 3.3720 | 3.3190 | 3.3265 | 3.3265 | 70,040,509 |
12 Apr 2024 | 3.3160 | 3.3420 | 3.2815 | 3.2900 | 3.2900 | 70,175,315 |
11 Apr 2024 | 3.3570 | 3.3620 | 3.2450 | 3.2820 | 3.2820 | 83,979,248 |
10 Apr 2024 | 3.3340 | 3.3640 | 3.2870 | 3.3500 | 3.3500 | 74,894,285 |
09 Apr 2024 | 3.3415 | 3.3645 | 3.2910 | 3.3115 | 3.3115 | 63,245,154 |
08 Apr 2024 | 3.3390 | 3.3600 | 3.3175 | 3.3560 | 3.3560 | 50,677,119 |
05 Apr 2024 | 3.3230 | 3.3325 | 3.2660 | 3.3290 | 3.3290 | 136,336,457 |
04 Apr 2024 | 3.4100 | 3.4190 | 3.3835 | 3.3850 | 3.3850 | 60,797,628 |
03 Apr 2024 | 3.3620 | 3.4075 | 3.3585 | 3.4030 | 3.4030 | 92,479,430 |
02 Apr 2024 | 3.3550 | 3.3995 | 3.3475 | 3.3475 | 3.3475 | 94,996,799 |
28 Mar 2024 | 3.3555 | 3.3795 | 3.3490 | 3.3630 | 3.3630 | 99,299,036 |
27 Mar 2024 | 3.3490 | 3.3660 | 3.3405 | 3.3480 | 3.3480 | 75,998,619 |
26 Mar 2024 | 3.3230 | 3.3590 | 3.3150 | 3.3455 | 3.3455 | 82,243,450 |
25 Mar 2024 | 3.2950 | 3.3270 | 3.2875 | 3.3215 | 3.3215 | 69,075,714 |
22 Mar 2024 | 3.2810 | 3.3130 | 3.2775 | 3.2950 | 3.2950 | 73,806,477 |
21 Mar 2024 | 3.3000 | 3.3000 | 3.2775 | 3.2930 | 3.2930 | 73,619,612 |
20 Mar 2024 | 3.2760 | 3.2865 | 3.2470 | 3.2710 | 3.2710 | 76,840,594 |
19 Mar 2024 | 3.2320 | 3.2800 | 3.2300 | 3.2760 | 3.2760 | 89,093,609 |
18 Mar 2024 | 3.2380 | 3.2490 | 3.2130 | 3.2290 | 3.2290 | 81,745,285 |
15 Mar 2024 | 3.1515 | 3.2300 | 3.1500 | 3.2275 | 3.2275 | 259,054,845 |
14 Mar 2024 | 3.1800 | 3.1980 | 3.1635 | 3.1710 | 3.1710 | 104,723,731 |
13 Mar 2024 | 3.1455 | 3.2000 | 3.1400 | 3.1830 | 3.1830 | 121,668,259 |
12 Mar 2024 | 3.0900 | 3.1420 | 3.0815 | 3.1420 | 3.1420 | 118,658,778 |
11 Mar 2024 | 3.0700 | 3.0715 | 3.0240 | 3.0710 | 3.0710 | 96,546,138 |
08 Mar 2024 | 3.0955 | 3.1050 | 3.0810 | 3.1025 | 3.1025 | 71,254,598 |
07 Mar 2024 | 3.1000 | 3.1095 | 3.0660 | 3.0870 | 3.0870 | 117,001,946 |
06 Mar 2024 | 3.0620 | 3.1080 | 3.0550 | 3.1030 | 3.1030 | 102,148,517 |
05 Mar 2024 | 3.0200 | 3.0655 | 3.0135 | 3.0605 | 3.0605 | 129,726,222 |
04 Mar 2024 | 3.0000 | 3.0110 | 2.9925 | 3.0000 | 3.0000 | 61,309,495 |
01 Mar 2024 | 2.9470 | 3.0225 | 2.9425 | 3.0045 | 3.0045 | 194,355,620 |
29 Feb 2024 | 2.9490 | 2.9585 | 2.9360 | 2.9380 | 2.9380 | 165,416,992 |
28 Feb 2024 | 2.9450 | 2.9585 | 2.9400 | 2.9500 | 2.9500 | 61,700,158 |
27 Feb 2024 | 2.9520 | 2.9580 | 2.9350 | 2.9525 | 2.9525 | 89,043,945 |
26 Feb 2024 | 2.9400 | 2.9615 | 2.9290 | 2.9545 | 2.9545 | 114,966,613 |
23 Feb 2024 | 2.9025 | 2.9390 | 2.8965 | 2.9390 | 2.9390 | 118,536,251 |
22 Feb 2024 | 2.9000 | 2.9105 | 2.8890 | 2.8965 | 2.8965 | 97,742,772 |
21 Feb 2024 | 2.8495 | 2.8990 | 2.8480 | 2.8855 | 2.8855 | 111,930,886 |
20 Feb 2024 | 2.8310 | 2.8495 | 2.8260 | 2.8495 | 2.8495 | 42,005,586 |
19 Feb 2024 | 2.8250 | 2.8480 | 2.8250 | 2.8390 | 2.8390 | 48,870,642 |
16 Feb 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8250 | 2.8250 | 85,412,416 |
15 Feb 2024 | 2.8235 | 2.8285 | 2.7955 | 2.8285 | 2.8285 | 72,203,642 |
14 Feb 2024 | 2.8010 | 2.8290 | 2.7815 | 2.8155 | 2.8155 | 54,753,236 |
13 Feb 2024 | 2.8300 | 2.8335 | 2.7955 | 2.8060 | 2.8060 | 60,484,206 |
12 Feb 2024 | 2.8060 | 2.8280 | 2.7965 | 2.8235 | 2.8235 | 73,969,193 |
09 Feb 2024 | 2.8170 | 2.8200 | 2.7680 | 2.7855 | 2.7855 | 110,269,746 |
08 Feb 2024 | 2.8500 | 2.8560 | 2.8115 | 2.8170 | 2.8170 | 81,151,379 |
07 Feb 2024 | 2.9090 | 2.9090 | 2.8070 | 2.8400 | 2.8400 | 156,663,822 |
06 Feb 2024 | 2.9040 | 2.9570 | 2.8655 | 2.9020 | 2.9020 | 198,217,402 |
05 Feb 2024 | 2.8505 | 2.9010 | 2.8430 | 2.8655 | 2.8655 | 145,586,291 |
02 Feb 2024 | 2.8130 | 2.8185 | 2.7685 | 2.8000 | 2.8000 | 80,476,175 |
01 Feb 2024 | 2.8400 | 2.8865 | 2.7930 | 2.8030 | 2.8030 | 107,075,920 |
31 Jan 2024 | 2.8950 | 2.8995 | 2.8595 | 2.8630 | 2.8630 | 109,366,614 |
30 Jan 2024 | 2.7940 | 2.8930 | 2.7940 | 2.8770 | 2.8770 | 127,981,999 |
29 Jan 2024 | 2.8230 | 2.8300 | 2.7755 | 2.7820 | 2.7820 | 79,953,211 |
26 Jan 2024 | 2.8090 | 2.8315 | 2.7980 | 2.8110 | 2.8110 | 65,596,500 |
25 Jan 2024 | 2.8250 | 2.8460 | 2.8020 | 2.8080 | 2.8080 | 77,465,398 |
24 Jan 2024 | 2.7785 | 2.8345 | 2.7770 | 2.8345 | 2.8345 | 105,423,402 |
23 Jan 2024 | 2.7715 | 2.7840 | 2.7605 | 2.7720 | 2.7720 | 46,369,896 |
22 Jan 2024 | 2.7800 | 2.7990 | 2.7615 | 2.7680 | 2.7680 | 70,532,433 |
19 Jan 2024 | 2.7725 | 2.7845 | 2.7475 | 2.7555 | 2.7555 | 86,116,341 |
18 Jan 2024 | 2.7275 | 2.7625 | 2.7225 | 2.7500 | 2.7500 | 56,679,928 |
17 Jan 2024 | 2.7005 | 2.7370 | 2.6905 | 2.7285 | 2.7285 | 63,021,857 |
16 Jan 2024 | 2.7070 | 2.7170 | 2.6770 | 2.7160 | 2.7160 | 62,921,822 |
15 Jan 2024 | 2.7250 | 2.7370 | 2.7165 | 2.7230 | 2.7230 | 40,401,820 |
12 Jan 2024 | 2.7370 | 2.7470 | 2.7190 | 2.7270 | 2.7270 | 46,488,477 |
11 Jan 2024 | 2.7690 | 2.7735 | 2.7185 | 2.7270 | 2.7270 | 66,723,717 |
10 Jan 2024 | 2.7650 | 2.7700 | 2.7440 | 2.7485 | 2.7485 | 49,496,459 |
09 Jan 2024 | 2.8000 | 2.8030 | 2.7535 | 2.7570 | 2.7570 | 86,506,877 |
08 Jan 2024 | 2.7905 | 2.8070 | 2.7690 | 2.7955 | 2.7955 | 66,690,848 |
05 Jan 2024 | 2.7410 | 2.8050 | 2.7320 | 2.7875 | 2.7875 | 114,683,135 |
04 Jan 2024 | 2.6995 | 2.7545 | 2.6965 | 2.7545 | 2.7545 | 106,214,744 |
03 Jan 2024 | 2.7000 | 2.7170 | 2.6840 | 2.6920 | 2.6920 | 76,756,319 |
02 Jan 2024 | 2.6520 | 2.6980 | 2.6495 | 2.6945 | 2.6945 | 87,894,747 |
29 Dec 2023 | 2.6470 | 2.6520 | 2.6395 | 2.6435 | 2.6435 | 30,319,218 |
28 Dec 2023 | 2.6620 | 2.6635 | 2.6325 | 2.6425 | 2.6425 | 37,066,810 |
27 Dec 2023 | 2.6590 | 2.6590 | 2.6345 | 2.6565 | 2.6565 | 38,552,297 |
22 Dec 2023 | 2.6270 | 2.6470 | 2.6180 | 2.6470 | 2.6470 | 40,491,328 |
21 Dec 2023 | 2.6335 | 2.6415 | 2.6190 | 2.6300 | 2.6300 | 42,639,094 |
20 Dec 2023 | 2.6565 | 2.6605 | 2.6220 | 2.6370 | 2.6370 | 55,147,883 |
19 Dec 2023 | 2.6300 | 2.6520 | 2.6130 | 2.6520 | 2.6520 | 68,333,202 |
18 Dec 2023 | 2.6420 | 2.6420 | 2.6135 | 2.6250 | 2.6250 | 58,058,215 |
15 Dec 2023 | 2.6265 | 2.6495 | 2.6155 | 2.6350 | 2.6350 | 140,606,001 |
14 Dec 2023 | 2.7050 | 2.7060 | 2.5925 | 2.6215 | 2.6215 | 169,874,396 |
13 Dec 2023 | 2.6965 | 2.6965 | 2.6805 | 2.6805 | 2.6805 | 70,294,513 |
12 Dec 2023 | 2.7000 | 2.7075 | 2.6800 | 2.6820 | 2.6820 | 61,247,461 |
11 Dec 2023 | 2.7000 | 2.7040 | 2.6830 | 2.6910 | 2.6910 | 63,958,268 |
08 Dec 2023 | 2.6805 | 2.7000 | 2.6595 | 2.7000 | 2.7000 | 68,094,976 |
07 Dec 2023 | 2.6950 | 2.7050 | 2.6580 | 2.6775 | 2.6775 | 85,845,008 |
06 Dec 2023 | 2.6960 | 2.7130 | 2.6895 | 2.7055 | 2.7055 | 78,914,545 |
05 Dec 2023 | 2.6945 | 2.7160 | 2.6710 | 2.6835 | 2.6835 | 86,941,285 |
04 Dec 2023 | 2.6700 | 2.6950 | 2.6675 | 2.6950 | 2.6950 | 74,316,555 |
01 Dec 2023 | 2.6520 | 2.6700 | 2.6455 | 2.6660 | 2.6660 | 67,138,420 |
30 Nov 2023 | 2.6550 | 2.6590 | 2.6270 | 2.6415 | 2.6415 | 100,661,433 |
29 Nov 2023 | 2.6300 | 2.6580 | 2.6300 | 2.6465 | 2.6465 | 109,531,295 |
28 Nov 2023 | 2.6020 | 2.6245 | 2.6020 | 2.6245 | 2.6245 | 69,442,181 |
27 Nov 2023 | 2.6020 | 2.6100 | 2.5865 | 2.6000 | 2.6000 | 67,955,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |