Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 2.0476 | 2.0816 | 2.0460 | 2.0816 | 2.0816 | 36,992,712 |
03 Jun 2024 | 2.2724 | 2.2882 | 2.1317 | 2.1386 | 2.1386 | 26,965,122 |
02 Jun 2024 | 2.2329 | 2.3426 | 2.2260 | 2.2724 | 2.2724 | 22,930,440 |
01 Jun 2024 | 2.1839 | 2.2543 | 2.1742 | 2.2329 | 2.2329 | 19,988,121 |
31 May 2024 | 2.2623 | 2.2928 | 2.1653 | 2.1839 | 2.1839 | 29,290,661 |
30 May 2024 | 2.3372 | 2.3740 | 2.2570 | 2.2623 | 2.2623 | 25,362,665 |
29 May 2024 | 2.4440 | 2.4482 | 2.3201 | 2.3372 | 2.3372 | 33,425,261 |
28 May 2024 | 2.3723 | 2.5775 | 2.3571 | 2.4440 | 2.4440 | 48,849,609 |
27 May 2024 | 2.3028 | 2.3942 | 2.2620 | 2.3723 | 2.3723 | 25,908,175 |
26 May 2024 | 2.2663 | 2.3797 | 2.2505 | 2.3028 | 2.3028 | 24,037,195 |
25 May 2024 | 2.2600 | 2.3415 | 2.1875 | 2.2663 | 2.2663 | 25,311,935 |
24 May 2024 | 2.2487 | 2.3355 | 2.1210 | 2.2600 | 2.2600 | 58,706,266 |
23 May 2024 | 2.3009 | 2.3034 | 2.2063 | 2.2487 | 2.2487 | 28,865,184 |
22 May 2024 | 2.3090 | 2.3736 | 2.2909 | 2.3009 | 2.3009 | 44,196,800 |
21 May 2024 | 2.0189 | 2.3128 | 1.9848 | 2.3090 | 2.3090 | 39,233,238 |
20 May 2024 | 2.1158 | 2.1261 | 2.0048 | 2.0189 | 2.0189 | 15,612,040 |
19 May 2024 | 2.0973 | 2.1328 | 2.0900 | 2.1158 | 2.1158 | 22,070,107 |
18 May 2024 | 2.0171 | 2.1761 | 2.0057 | 2.0973 | 2.0973 | 31,207,247 |
17 May 2024 | 2.0247 | 2.0712 | 1.9781 | 2.0171 | 2.0171 | 19,603,484 |
16 May 2024 | 1.8625 | 2.0436 | 1.8527 | 2.0246 | 2.0246 | 25,691,701 |
15 May 2024 | 1.9238 | 1.9427 | 1.8526 | 1.8625 | 1.8625 | 21,847,102 |
14 May 2024 | 2.0239 | 2.0663 | 1.9198 | 1.9238 | 1.9238 | 21,818,968 |
13 May 2024 | 2.0454 | 2.0888 | 2.0199 | 2.0239 | 2.0239 | 11,625,648 |
12 May 2024 | 2.0611 | 2.0937 | 2.0443 | 2.0454 | 2.0454 | 12,361,120 |
11 May 2024 | 2.1225 | 2.1779 | 2.0462 | 2.0611 | 2.0611 | 20,705,103 |
10 May 2024 | 2.0433 | 2.1358 | 2.0069 | 2.1225 | 2.1225 | 18,382,081 |
09 May 2024 | 2.0972 | 2.0995 | 2.0326 | 2.0433 | 2.0433 | 21,732,725 |
08 May 2024 | 2.2069 | 2.2301 | 2.0958 | 2.0972 | 2.0972 | 19,872,512 |
07 May 2024 | 2.2654 | 2.3447 | 2.2037 | 2.2069 | 2.2069 | 19,213,761 |
06 May 2024 | 2.2422 | 2.2910 | 2.1998 | 2.2654 | 2.2654 | 15,546,491 |
05 May 2024 | 2.2613 | 2.2966 | 2.2414 | 2.2422 | 2.2422 | 14,373,540 |
04 May 2024 | 2.1204 | 2.2759 | 2.1098 | 2.2613 | 2.2613 | 20,554,213 |
03 May 2024 | 2.1158 | 2.1401 | 2.0479 | 2.1204 | 2.1204 | 23,145,873 |
02 May 2024 | 2.1210 | 2.1470 | 1.9782 | 2.1158 | 2.1158 | 31,279,335 |
01 May 2024 | 2.3130 | 2.3339 | 2.0508 | 2.1210 | 2.1210 | 26,580,620 |
30 Apr 2024 | 2.3549 | 2.3880 | 2.2493 | 2.3130 | 2.3130 | 21,997,730 |
29 Apr 2024 | 2.3560 | 2.3912 | 2.3477 | 2.3549 | 2.3549 | 22,051,532 |
28 Apr 2024 | 2.3039 | 2.3913 | 2.2306 | 2.3560 | 2.3560 | 22,428,066 |
27 Apr 2024 | 2.3649 | 2.3815 | 2.2876 | 2.3039 | 2.3039 | 19,546,796 |
26 Apr 2024 | 2.2924 | 2.4057 | 2.2263 | 2.3649 | 2.3649 | 25,453,051 |
25 Apr 2024 | 2.4201 | 2.5109 | 2.2647 | 2.2922 | 2.2922 | 26,965,593 |
24 Apr 2024 | 2.5499 | 2.5751 | 2.4139 | 2.4201 | 2.4201 | 26,073,515 |
23 Apr 2024 | 2.4707 | 2.5753 | 2.4639 | 2.5499 | 2.5499 | 27,355,311 |
22 Apr 2024 | 2.5242 | 2.5367 | 2.4209 | 2.4707 | 2.4707 | 18,939,389 |
21 Apr 2024 | 2.3912 | 2.5423 | 2.3634 | 2.5242 | 2.5242 | 19,816,614 |
20 Apr 2024 | 2.3037 | 2.4392 | 2.1330 | 2.3912 | 2.3912 | 31,757,714 |
19 Apr 2024 | 2.2387 | 2.3120 | 2.1726 | 2.3037 | 2.3037 | 27,055,672 |
18 Apr 2024 | 2.3209 | 2.3560 | 2.1823 | 2.2387 | 2.2387 | 33,313,572 |
17 Apr 2024 | 2.3642 | 2.3960 | 2.2372 | 2.3209 | 2.3209 | 33,352,258 |
16 Apr 2024 | 2.3880 | 2.5978 | 2.2859 | 2.3642 | 2.3642 | 50,404,207 |
15 Apr 2024 | 2.2466 | 2.4129 | 2.1290 | 2.3880 | 2.3880 | 56,820,442 |
14 Apr 2024 | 2.6074 | 2.6242 | 1.9475 | 2.2467 | 2.2467 | 80,267,390 |
13 Apr 2024 | 3.0796 | 3.1430 | 2.4624 | 2.6074 | 2.6074 | 63,261,074 |
12 Apr 2024 | 3.1306 | 3.2069 | 3.0322 | 3.0796 | 3.0796 | 27,346,699 |
11 Apr 2024 | 3.1542 | 3.1719 | 2.9729 | 3.1303 | 3.1303 | 34,877,461 |
10 Apr 2024 | 3.4201 | 3.4495 | 3.1460 | 3.1542 | 3.1542 | 35,468,035 |
09 Apr 2024 | 3.1733 | 3.4774 | 3.1025 | 3.4201 | 3.4201 | 35,865,335 |
08 Apr 2024 | 3.1431 | 3.1900 | 3.1134 | 3.1733 | 3.1733 | 22,349,503 |
07 Apr 2024 | 3.0983 | 3.1620 | 3.0832 | 3.1431 | 3.1431 | 16,053,397 |
06 Apr 2024 | 3.2252 | 3.2271 | 3.0418 | 3.0983 | 3.0983 | 28,173,802 |
05 Apr 2024 | 3.1477 | 3.2858 | 3.0582 | 3.2252 | 3.2252 | 27,163,364 |
04 Apr 2024 | 3.1923 | 3.3406 | 3.0972 | 3.1477 | 3.1477 | 35,846,544 |
03 Apr 2024 | 3.5149 | 3.5183 | 3.1920 | 3.1923 | 3.1923 | 48,550,499 |
02 Apr 2024 | 3.6865 | 3.7197 | 3.4315 | 3.5149 | 3.5149 | 48,178,546 |
01 Apr 2024 | 3.6149 | 3.7569 | 3.6018 | 3.6865 | 3.6865 | 26,642,733 |
31 Mar 2024 | 3.7748 | 3.7911 | 3.5938 | 3.6149 | 3.6149 | 31,692,708 |
30 Mar 2024 | 3.9996 | 4.0387 | 3.7330 | 3.7748 | 3.7748 | 44,902,114 |
29 Mar 2024 | 3.7948 | 4.0449 | 3.6917 | 3.9998 | 3.9998 | 59,065,916 |
28 Mar 2024 | 3.9009 | 4.0245 | 3.7684 | 3.7948 | 3.7948 | 67,770,391 |
27 Mar 2024 | 4.0325 | 4.0800 | 3.8431 | 3.9009 | 3.9009 | 63,199,409 |
26 Mar 2024 | 3.6500 | 4.1200 | 3.6066 | 4.0324 | 4.0324 | 85,702,186 |
25 Mar 2024 | 3.4985 | 3.7688 | 3.4499 | 3.6500 | 3.6500 | 61,739,321 |
24 Mar 2024 | 3.3977 | 3.5770 | 3.3562 | 3.4985 | 3.4985 | 39,631,703 |
23 Mar 2024 | 3.4517 | 3.5566 | 3.3056 | 3.3977 | 3.3977 | 60,626,138 |
22 Mar 2024 | 3.1265 | 3.4866 | 3.1156 | 3.4517 | 3.4517 | 80,704,139 |
21 Mar 2024 | 2.7939 | 3.1262 | 2.7135 | 3.1262 | 3.1262 | 50,587,772 |
20 Mar 2024 | 3.0587 | 3.0878 | 2.7433 | 2.7939 | 2.7939 | 49,216,080 |
19 Mar 2024 | 3.2189 | 3.3082 | 3.0060 | 3.0587 | 3.0587 | 37,873,243 |
18 Mar 2024 | 3.1357 | 3.2758 | 3.0092 | 3.2189 | 3.2189 | 34,427,145 |
17 Mar 2024 | 3.3600 | 3.4558 | 3.0488 | 3.1357 | 3.1357 | 52,740,051 |
16 Mar 2024 | 3.7246 | 3.7615 | 3.2553 | 3.3600 | 3.3600 | 75,671,727 |
15 Mar 2024 | 3.8677 | 3.8926 | 3.5319 | 3.7246 | 3.7246 | 60,597,396 |
14 Mar 2024 | 3.9730 | 4.1240 | 3.7976 | 3.8677 | 3.8677 | 84,957,573 |
13 Mar 2024 | 3.6967 | 4.0199 | 3.5440 | 3.9730 | 3.9730 | 109,010,170 |
12 Mar 2024 | 3.3917 | 3.7201 | 3.2192 | 3.6967 | 3.6967 | 82,662,327 |
11 Mar 2024 | 3.3823 | 3.5188 | 3.2776 | 3.3917 | 3.3917 | 44,853,101 |
10 Mar 2024 | 3.3469 | 3.4860 | 3.3363 | 3.3823 | 3.3823 | 37,972,473 |
09 Mar 2024 | 3.5199 | 3.5703 | 3.2538 | 3.3469 | 3.3469 | 45,342,183 |
08 Mar 2024 | 3.4448 | 3.5776 | 3.4147 | 3.5200 | 3.5200 | 52,710,414 |
07 Mar 2024 | 3.1677 | 3.4833 | 3.0447 | 3.4448 | 3.4448 | 74,363,798 |
06 Mar 2024 | 3.4801 | 3.6991 | 2.8128 | 3.1677 | 3.1677 | 113,792,717 |
05 Mar 2024 | 3.5100 | 3.6215 | 3.3922 | 3.4804 | 3.4804 | 59,248,796 |
04 Mar 2024 | 3.6520 | 3.7267 | 3.3667 | 3.5098 | 3.5098 | 49,270,096 |
03 Mar 2024 | 3.5923 | 3.7408 | 3.5343 | 3.6519 | 3.6519 | 47,857,368 |
02 Mar 2024 | 3.3087 | 3.6063 | 3.3087 | 3.5927 | 3.5927 | 67,566,726 |
01 Mar 2024 | 3.1353 | 3.5258 | 3.1115 | 3.3090 | 3.3090 | 70,587,271 |
29 Feb 2024 | 3.0552 | 3.2068 | 2.8933 | 3.1357 | 3.1357 | 68,403,839 |
28 Feb 2024 | 3.2315 | 3.2647 | 3.0545 | 3.0552 | 3.0552 | 44,825,425 |
27 Feb 2024 | 3.1009 | 3.2987 | 3.0818 | 3.2317 | 3.2317 | 50,493,952 |
26 Feb 2024 | 3.1789 | 3.2046 | 3.0445 | 3.1014 | 3.1014 | 35,416,702 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |