Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 2.1072 | 2.2425 | 2.0620 | 2.2425 | 2.2425 | 6,396,011 |
04 May 2024 | 2.0170 | 2.1345 | 1.9768 | 2.1037 | 2.1037 | 5,697,689 |
03 May 2024 | 2.0148 | 2.0405 | 1.9399 | 2.0170 | 2.0170 | 4,728,987 |
02 May 2024 | 2.0044 | 2.0200 | 1.8633 | 2.0148 | 2.0148 | 6,677,273 |
01 May 2024 | 2.1738 | 2.2043 | 1.9124 | 2.0044 | 2.0044 | 6,194,090 |
30 Apr 2024 | 2.2009 | 2.2185 | 2.1308 | 2.1738 | 2.1738 | 5,185,067 |
29 Apr 2024 | 2.2344 | 2.3617 | 2.1838 | 2.2010 | 2.2010 | 4,626,524 |
28 Apr 2024 | 2.1958 | 2.2525 | 2.1009 | 2.2344 | 2.2344 | 5,013,131 |
27 Apr 2024 | 2.2993 | 2.3066 | 2.1736 | 2.1958 | 2.1958 | 4,767,142 |
26 Apr 2024 | 2.2620 | 2.3612 | 2.1854 | 2.2993 | 2.2993 | 6,391,035 |
25 Apr 2024 | 2.3850 | 2.6253 | 2.2266 | 2.2619 | 2.2619 | 10,839,280 |
24 Apr 2024 | 2.4615 | 2.5051 | 2.3700 | 2.3850 | 2.3850 | 6,354,245 |
23 Apr 2024 | 2.4307 | 2.5159 | 2.4296 | 2.4615 | 2.4615 | 5,229,976 |
22 Apr 2024 | 2.3882 | 2.5133 | 2.3814 | 2.4307 | 2.4307 | 7,313,592 |
21 Apr 2024 | 2.2081 | 2.3886 | 2.1589 | 2.3882 | 2.3882 | 10,135,668 |
20 Apr 2024 | 2.0192 | 2.3229 | 1.8744 | 2.2081 | 2.2081 | 16,119,147 |
19 Apr 2024 | 1.8968 | 2.0308 | 1.8419 | 2.0192 | 2.0192 | 5,925,521 |
18 Apr 2024 | 1.9167 | 1.9547 | 1.8139 | 1.8968 | 1.8968 | 6,235,240 |
17 Apr 2024 | 1.8852 | 1.9408 | 1.8110 | 1.9167 | 1.9167 | 6,521,947 |
16 Apr 2024 | 2.0253 | 2.0898 | 1.8141 | 1.8852 | 1.8852 | 8,176,275 |
15 Apr 2024 | 1.8365 | 2.0498 | 1.7466 | 2.0253 | 2.0253 | 9,808,593 |
14 Apr 2024 | 2.1873 | 2.2246 | 1.5966 | 1.8365 | 1.8365 | 19,684,309 |
13 Apr 2024 | 2.6378 | 2.6980 | 1.9428 | 2.1873 | 2.1873 | 15,932,830 |
12 Apr 2024 | 2.7898 | 2.8022 | 2.6217 | 2.6378 | 2.6378 | 4,918,736 |
11 Apr 2024 | 2.7611 | 2.7806 | 2.5636 | 2.7898 | 2.7898 | 6,962,273 |
10 Apr 2024 | 2.8375 | 2.9128 | 2.7239 | 2.7611 | 2.7611 | 9,272,564 |
09 Apr 2024 | 2.6967 | 2.8447 | 2.6197 | 2.8375 | 2.8375 | 6,933,374 |
08 Apr 2024 | 2.6647 | 2.7301 | 2.6504 | 2.6967 | 2.6967 | 4,087,894 |
07 Apr 2024 | 2.5931 | 2.6916 | 2.5841 | 2.6647 | 2.6647 | 4,979,521 |
06 Apr 2024 | 2.6453 | 2.6449 | 2.4927 | 2.5931 | 2.5931 | 6,519,411 |
05 Apr 2024 | 2.5784 | 2.7232 | 2.4864 | 2.6453 | 2.6453 | 7,407,447 |
04 Apr 2024 | 2.6249 | 2.6812 | 2.5177 | 2.5784 | 2.5784 | 7,425,811 |
03 Apr 2024 | 2.9023 | 2.9172 | 2.5312 | 2.6249 | 2.6249 | 12,012,738 |
02 Apr 2024 | 3.0774 | 3.1242 | 2.8234 | 2.9023 | 2.9023 | 11,337,255 |
01 Apr 2024 | 3.0518 | 3.1484 | 3.0384 | 3.0774 | 3.0774 | 5,712,712 |
31 Mar 2024 | 3.1708 | 3.2022 | 3.0095 | 3.0518 | 3.0518 | 8,510,073 |
30 Mar 2024 | 3.1521 | 3.2089 | 3.0684 | 3.1708 | 3.1708 | 12,970,334 |
29 Mar 2024 | 2.9496 | 3.2476 | 2.8823 | 3.1521 | 3.1521 | 18,570,650 |
28 Mar 2024 | 2.9537 | 3.2443 | 2.8769 | 2.9496 | 2.9496 | 25,503,490 |
27 Mar 2024 | 3.0550 | 3.1374 | 2.9219 | 2.9537 | 2.9537 | 14,862,101 |
26 Mar 2024 | 2.9971 | 3.1120 | 2.9954 | 3.0547 | 3.0547 | 9,812,722 |
25 Mar 2024 | 2.8507 | 3.0154 | 2.8084 | 2.9974 | 2.9974 | 7,015,841 |
24 Mar 2024 | 2.8404 | 2.9455 | 2.8204 | 2.8507 | 2.8507 | 8,948,579 |
23 Mar 2024 | 3.0880 | 3.1671 | 2.8014 | 2.8404 | 2.8404 | 12,231,454 |
22 Mar 2024 | 3.0204 | 3.1501 | 2.9831 | 3.0880 | 3.0880 | 13,721,231 |
21 Mar 2024 | 2.7619 | 3.0764 | 2.6118 | 3.0204 | 3.0204 | 19,720,777 |
20 Mar 2024 | 2.9706 | 3.0015 | 2.6072 | 2.7619 | 2.7619 | 18,936,058 |
19 Mar 2024 | 3.2831 | 3.3131 | 2.9278 | 2.9706 | 2.9706 | 28,116,405 |
18 Mar 2024 | 2.7194 | 3.4592 | 2.6255 | 3.2842 | 3.2842 | 41,340,971 |
17 Mar 2024 | 3.0792 | 3.1304 | 2.6558 | 2.7194 | 2.7194 | 15,847,624 |
16 Mar 2024 | 3.2754 | 3.3067 | 2.8451 | 3.0792 | 3.0792 | 20,053,641 |
15 Mar 2024 | 3.4655 | 3.5128 | 3.0963 | 3.2754 | 3.2754 | 25,658,524 |
14 Mar 2024 | 3.4438 | 3.5105 | 3.3255 | 3.4655 | 3.4655 | 18,045,022 |
13 Mar 2024 | 3.3229 | 3.4447 | 3.1365 | 3.4438 | 3.4438 | 21,127,516 |
12 Mar 2024 | 3.3612 | 3.4903 | 3.2538 | 3.3229 | 3.3229 | 24,959,877 |
11 Mar 2024 | 3.5897 | 3.7129 | 3.2682 | 3.3612 | 3.3612 | 35,136,539 |
10 Mar 2024 | 2.8902 | 3.7115 | 2.8720 | 3.5897 | 3.5897 | 71,956,112 |
09 Mar 2024 | 3.0337 | 3.0794 | 2.7891 | 2.8902 | 2.8902 | 22,871,601 |
08 Mar 2024 | 3.0146 | 3.1548 | 3.0063 | 3.0335 | 3.0335 | 29,966,748 |
07 Mar 2024 | 2.6295 | 3.0783 | 2.5317 | 3.0146 | 3.0146 | 35,666,593 |
06 Mar 2024 | 2.9335 | 3.0170 | 2.3973 | 2.6295 | 2.6295 | 29,830,414 |
05 Mar 2024 | 3.0174 | 3.0827 | 2.8603 | 2.9333 | 2.9333 | 21,925,991 |
04 Mar 2024 | 3.1021 | 3.1349 | 2.8840 | 3.0178 | 3.0178 | 24,801,574 |
03 Mar 2024 | 3.2045 | 3.2497 | 3.0451 | 3.1016 | 3.1016 | 25,913,195 |
02 Mar 2024 | 3.2337 | 3.3247 | 3.1731 | 3.2047 | 3.2047 | 25,051,380 |
01 Mar 2024 | 3.1992 | 3.3817 | 3.1137 | 3.2345 | 3.2345 | 25,713,361 |
29 Feb 2024 | 3.0169 | 3.3923 | 2.8878 | 3.2005 | 3.2005 | 39,318,308 |
28 Feb 2024 | 3.0654 | 3.2022 | 2.9998 | 3.0171 | 3.0171 | 25,445,762 |
27 Feb 2024 | 2.8807 | 3.1244 | 2.8282 | 3.0654 | 3.0654 | 30,036,181 |
26 Feb 2024 | 2.9080 | 3.0889 | 2.0526 | 2.8824 | 2.8824 | 25,599,018 |
25 Feb 2024 | 2.9649 | 3.0050 | 2.0769 | 2.9037 | 2.9037 | 22,718,562 |
24 Feb 2024 | 3.2376 | 3.3431 | 2.9061 | 2.9657 | 2.9657 | 41,929,072 |
23 Feb 2024 | 3.1427 | 3.4390 | 2.9515 | 3.2377 | 3.2377 | 150,235,974 |
22 Feb 2024 | 3.1488 | 3.2182 | 2.8408 | 3.1392 | 3.1392 | 132,555,902 |
21 Feb 2024 | 2.7215 | 3.1943 | 2.6316 | 3.1486 | 3.1486 | 182,270,057 |
20 Feb 2024 | 2.6420 | 2.7773 | 2.5890 | 2.7245 | 2.7245 | 104,086,318 |
19 Feb 2024 | 2.3957 | 2.9297 | 2.3809 | 2.6423 | 2.6423 | 175,577,246 |
18 Feb 2024 | 2.1098 | 2.4434 | 2.0196 | 2.3948 | 2.3948 | 97,902,668 |
17 Feb 2024 | 1.9264 | 2.2516 | 1.9191 | 2.1101 | 2.1101 | 94,816,576 |
16 Feb 2024 | 1.8370 | 1.9680 | 1.8323 | 1.9261 | 1.9261 | 61,824,276 |
15 Feb 2024 | 1.7579 | 1.8393 | 1.7404 | 1.8370 | 1.8370 | 54,980,665 |
14 Feb 2024 | 1.8047 | 1.8165 | 1.7202 | 1.7579 | 1.7579 | 56,798,101 |
13 Feb 2024 | 1.7160 | 1.8378 | 1.7057 | 1.8047 | 1.8047 | 52,129,853 |
12 Feb 2024 | 1.7675 | 1.7900 | 1.7107 | 1.7159 | 1.7159 | 51,891,741 |
11 Feb 2024 | 1.7613 | 1.8055 | 1.7524 | 1.7673 | 1.7673 | 53,651,546 |
10 Feb 2024 | 1.7333 | 1.8127 | 1.7331 | 1.7614 | 1.7614 | 56,472,378 |
09 Feb 2024 | 1.8399 | 1.8581 | 1.7313 | 1.7329 | 1.7329 | 60,036,199 |
08 Feb 2024 | 1.7009 | 1.9027 | 1.6618 | 1.8402 | 1.8402 | 64,954,217 |
07 Feb 2024 | 1.7313 | 1.7507 | 1.6755 | 1.7010 | 1.7010 | 50,236,232 |
06 Feb 2024 | 1.7200 | 1.7526 | 1.7121 | 1.7313 | 1.7313 | 47,447,405 |
05 Feb 2024 | 1.8441 | 1.8458 | 1.7185 | 1.7199 | 1.7199 | 49,977,769 |
04 Feb 2024 | 1.8963 | 1.9185 | 1.8407 | 1.8443 | 1.8443 | 63,313,084 |
03 Feb 2024 | 1.8717 | 1.9225 | 1.8329 | 1.8960 | 1.8960 | 67,891,899 |
02 Feb 2024 | 1.7998 | 1.9175 | 1.7638 | 1.8718 | 1.8718 | 61,690,339 |
01 Feb 2024 | 1.9135 | 1.9499 | 1.7767 | 1.8002 | 1.8002 | 61,285,106 |
31 Jan 2024 | 1.9677 | 1.9795 | 1.8581 | 1.9159 | 1.9159 | 74,063,831 |
30 Jan 2024 | 1.9484 | 2.0195 | 1.8343 | 1.9677 | 1.9677 | 90,043,043 |
29 Jan 2024 | 1.8328 | 2.1550 | 1.7378 | 1.9471 | 1.9471 | 133,342,741 |
28 Jan 2024 | 1.7306 | 1.8377 | 1.6770 | 1.8310 | 1.8310 | 67,812,426 |
27 Jan 2024 | 1.6402 | 1.7490 | 1.6261 | 1.7303 | 1.7303 | 66,788,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |