Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1640 | 2.1770 | 2.1440 | 2.1490 | 2.1490 | 1,605,757 |
30 Apr 2024 | 2.2160 | 2.2250 | 2.1520 | 2.1640 | 2.1640 | 19,541,210 |
29 Apr 2024 | 2.2050 | 2.2170 | 2.1760 | 2.2140 | 2.2140 | 18,487,545 |
26 Apr 2024 | 2.1680 | 2.2130 | 2.1490 | 2.1870 | 2.1870 | 25,600,308 |
25 Apr 2024 | 2.1530 | 2.2010 | 2.1140 | 2.1430 | 2.1430 | 27,855,203 |
24 Apr 2024 | 2.2680 | 2.2690 | 2.1560 | 2.1810 | 2.1810 | 46,811,721 |
23 Apr 2024 | 2.2650 | 2.2920 | 2.1040 | 2.2560 | 2.2560 | 70,663,582 |
22 Apr 2024 | 2.2600 | 2.2830 | 2.2040 | 2.2220 | 2.2220 | 27,318,033 |
19 Apr 2024 | 2.2460 | 2.2640 | 2.2020 | 2.2400 | 2.2400 | 34,419,597 |
18 Apr 2024 | 2.3360 | 2.3390 | 2.2530 | 2.2880 | 2.2880 | 27,835,007 |
17 Apr 2024 | 2.3500 | 2.3790 | 2.3220 | 2.3320 | 2.3320 | 20,898,613 |
16 Apr 2024 | 2.3600 | 2.4210 | 2.3010 | 2.3400 | 2.3400 | 42,505,018 |
15 Apr 2024 | 2.4550 | 2.4710 | 2.3750 | 2.3970 | 2.3970 | 81,592,175 |
12 Apr 2024 | 2.3500 | 2.4590 | 2.3460 | 2.4150 | 2.4150 | 65,236,445 |
11 Apr 2024 | 2.3470 | 2.3820 | 2.3050 | 2.3240 | 2.3240 | 41,532,484 |
10 Apr 2024 | 2.2610 | 2.3190 | 2.2180 | 2.3110 | 2.3110 | 37,377,591 |
09 Apr 2024 | 2.2450 | 2.2930 | 2.2380 | 2.2550 | 2.2550 | 29,639,951 |
08 Apr 2024 | 2.2360 | 2.2940 | 2.2280 | 2.2540 | 2.2540 | 25,187,040 |
05 Apr 2024 | 2.2260 | 2.2590 | 2.2030 | 2.2330 | 2.2330 | 20,444,616 |
04 Apr 2024 | 2.2990 | 2.3000 | 2.2170 | 2.2530 | 2.2530 | 37,345,823 |
03 Apr 2024 | 2.3200 | 2.3240 | 2.2770 | 2.2920 | 2.2920 | 20,401,572 |
02 Apr 2024 | 2.3010 | 2.3490 | 2.2880 | 2.3040 | 2.3040 | 46,624,987 |
28 Mar 2024 | 2.2390 | 2.2790 | 2.2200 | 2.2620 | 2.2620 | 45,185,350 |
27 Mar 2024 | 2.2660 | 2.2660 | 2.1930 | 2.1940 | 2.1940 | 33,655,862 |
26 Mar 2024 | 2.1620 | 2.2830 | 2.1620 | 2.2480 | 2.2480 | 71,385,932 |
25 Mar 2024 | 2.0200 | 2.1510 | 2.0110 | 2.1480 | 2.1480 | 51,280,827 |
22 Mar 2024 | 2.0780 | 2.0800 | 2.0130 | 2.0250 | 2.0250 | 23,202,417 |
21 Mar 2024 | 2.1300 | 2.1380 | 2.0560 | 2.0710 | 2.0710 | 28,001,463 |
20 Mar 2024 | 2.0830 | 2.1170 | 2.0730 | 2.1090 | 2.1090 | 21,018,087 |
19 Mar 2024 | 2.1220 | 2.1310 | 2.0840 | 2.0870 | 2.0870 | 29,642,492 |
18 Mar 2024 | 2.1100 | 2.1300 | 2.0770 | 2.1120 | 2.1120 | 28,755,854 |
15 Mar 2024 | 2.0640 | 2.1480 | 2.0590 | 2.1050 | 2.1050 | 47,381,130 |
14 Mar 2024 | 1.9750 | 2.0860 | 1.9730 | 2.0680 | 2.0680 | 57,618,987 |
13 Mar 2024 | 2.0180 | 2.0180 | 1.9670 | 1.9785 | 1.9785 | 35,409,474 |
12 Mar 2024 | 1.9965 | 2.0350 | 1.9830 | 1.9980 | 1.9980 | 35,104,139 |
11 Mar 2024 | 1.9980 | 2.0260 | 1.9635 | 1.9765 | 1.9765 | 36,852,781 |
08 Mar 2024 | 2.0100 | 2.0390 | 1.9970 | 1.9985 | 1.9985 | 49,927,978 |
07 Mar 2024 | 1.9450 | 2.0180 | 1.9385 | 1.9725 | 1.9725 | 100,745,158 |
06 Mar 2024 | 1.9880 | 2.0080 | 1.8900 | 1.9350 | 1.9350 | 102,058,873 |
05 Mar 2024 | 1.9325 | 1.9790 | 1.8815 | 1.9790 | 1.9790 | 144,800,267 |
04 Mar 2024 | 1.8600 | 1.9430 | 1.8430 | 1.9100 | 1.9100 | 152,352,695 |
01 Mar 2024 | 1.6715 | 1.8350 | 1.6625 | 1.8215 | 1.8215 | 170,004,032 |
29 Feb 2024 | 1.5790 | 1.6935 | 1.5600 | 1.6810 | 1.6810 | 244,503,573 |
28 Feb 2024 | 1.4990 | 1.5000 | 1.4610 | 1.4835 | 1.4835 | 51,464,330 |
27 Feb 2024 | 1.4425 | 1.4950 | 1.4320 | 1.4930 | 1.4930 | 97,981,694 |
26 Feb 2024 | 1.4000 | 1.4445 | 1.3975 | 1.4320 | 1.4320 | 42,526,934 |
23 Feb 2024 | 1.4120 | 1.4315 | 1.3910 | 1.4015 | 1.4015 | 50,573,825 |
22 Feb 2024 | 1.3855 | 1.4140 | 1.3660 | 1.4060 | 1.4060 | 57,542,607 |
21 Feb 2024 | 1.3730 | 1.3900 | 1.3580 | 1.3810 | 1.3810 | 23,884,244 |
20 Feb 2024 | 1.3885 | 1.3965 | 1.3610 | 1.3665 | 1.3665 | 26,267,724 |
19 Feb 2024 | 1.3695 | 1.3985 | 1.3695 | 1.3905 | 1.3905 | 43,930,448 |
16 Feb 2024 | 1.3755 | 1.3810 | 1.3570 | 1.3750 | 1.3750 | 37,201,230 |
15 Feb 2024 | 1.3400 | 1.3710 | 1.3315 | 1.3710 | 1.3710 | 50,780,486 |
14 Feb 2024 | 1.3480 | 1.3585 | 1.3330 | 1.3470 | 1.3470 | 30,935,111 |
13 Feb 2024 | 1.3390 | 1.3665 | 1.3155 | 1.3545 | 1.3545 | 63,783,243 |
12 Feb 2024 | 1.2610 | 1.3330 | 1.2585 | 1.3330 | 1.3330 | 63,429,455 |
09 Feb 2024 | 1.2780 | 1.2800 | 1.2540 | 1.2590 | 1.2590 | 25,434,216 |
08 Feb 2024 | 1.2595 | 1.2680 | 1.2470 | 1.2620 | 1.2620 | 31,738,276 |
07 Feb 2024 | 1.3030 | 1.3035 | 1.2565 | 1.2595 | 1.2595 | 49,883,224 |
06 Feb 2024 | 1.2990 | 1.3125 | 1.2885 | 1.3010 | 1.3010 | 29,949,936 |
05 Feb 2024 | 1.3120 | 1.3195 | 1.2860 | 1.2880 | 1.2880 | 40,947,678 |
02 Feb 2024 | 1.3300 | 1.3380 | 1.3030 | 1.3140 | 1.3140 | 51,525,732 |
01 Feb 2024 | 1.3405 | 1.3590 | 1.3325 | 1.3370 | 1.3370 | 41,752,463 |
31 Jan 2024 | 1.3505 | 1.3735 | 1.3310 | 1.3340 | 1.3340 | 93,015,754 |
30 Jan 2024 | 1.4590 | 1.4590 | 1.3245 | 1.3245 | 1.3245 | 303,387,839 |
29 Jan 2024 | 1.5265 | 1.5535 | 1.5080 | 1.5175 | 1.5175 | 32,421,098 |
26 Jan 2024 | 1.5350 | 1.5380 | 1.5015 | 1.5080 | 1.5080 | 21,291,896 |
25 Jan 2024 | 1.5220 | 1.5440 | 1.5095 | 1.5175 | 1.5175 | 39,837,530 |
24 Jan 2024 | 1.4890 | 1.5230 | 1.4615 | 1.5220 | 1.5220 | 46,474,177 |
23 Jan 2024 | 1.4460 | 1.4960 | 1.4460 | 1.4780 | 1.4780 | 70,363,678 |
22 Jan 2024 | 1.4265 | 1.4515 | 1.4150 | 1.4370 | 1.4370 | 32,884,561 |
19 Jan 2024 | 1.4430 | 1.4665 | 1.4260 | 1.4260 | 1.4260 | 30,433,447 |
18 Jan 2024 | 1.4500 | 1.4535 | 1.4075 | 1.4335 | 1.4335 | 35,782,956 |
17 Jan 2024 | 1.4250 | 1.4410 | 1.4145 | 1.4400 | 1.4400 | 21,945,230 |
16 Jan 2024 | 1.4145 | 1.4540 | 1.4065 | 1.4405 | 1.4405 | 32,597,197 |
15 Jan 2024 | 1.4155 | 1.4235 | 1.4060 | 1.4160 | 1.4160 | 45,333,690 |
12 Jan 2024 | 1.4240 | 1.4605 | 1.4225 | 1.4470 | 1.4470 | 36,696,270 |
11 Jan 2024 | 1.4590 | 1.4595 | 1.4070 | 1.4080 | 1.4080 | 47,802,932 |
10 Jan 2024 | 1.4770 | 1.4825 | 1.4450 | 1.4450 | 1.4450 | 29,615,535 |
09 Jan 2024 | 1.5185 | 1.5195 | 1.4700 | 1.4715 | 1.4715 | 33,774,303 |
08 Jan 2024 | 1.5560 | 1.5655 | 1.5040 | 1.5065 | 1.5065 | 49,175,369 |
05 Jan 2024 | 1.5305 | 1.5685 | 1.5225 | 1.5670 | 1.5670 | 38,060,171 |
04 Jan 2024 | 1.4960 | 1.5535 | 1.4950 | 1.5370 | 1.5370 | 71,627,029 |
03 Jan 2024 | 1.4875 | 1.4900 | 1.4530 | 1.4890 | 1.4890 | 31,598,891 |
02 Jan 2024 | 1.4775 | 1.5160 | 1.4750 | 1.4875 | 1.4875 | 44,439,250 |
29 Dec 2023 | 1.4785 | 1.4895 | 1.4680 | 1.4700 | 1.4700 | 16,596,498 |
28 Dec 2023 | 1.4870 | 1.4970 | 1.4765 | 1.4830 | 1.4830 | 16,248,522 |
27 Dec 2023 | 1.4560 | 1.5000 | 1.4525 | 1.4875 | 1.4875 | 54,039,143 |
22 Dec 2023 | 1.4460 | 1.4560 | 1.4395 | 1.4465 | 1.4465 | 15,340,362 |
21 Dec 2023 | 1.4370 | 1.4645 | 1.4350 | 1.4445 | 1.4445 | 27,423,653 |
20 Dec 2023 | 1.4405 | 1.4580 | 1.4375 | 1.4485 | 1.4485 | 21,961,584 |
19 Dec 2023 | 1.4250 | 1.4345 | 1.4065 | 1.4345 | 1.4345 | 31,820,933 |
18 Dec 2023 | 1.4185 | 1.4460 | 1.4130 | 1.4205 | 1.4205 | 35,969,343 |
15 Dec 2023 | 1.4250 | 1.4445 | 1.4050 | 1.4130 | 1.4130 | 32,095,176 |
14 Dec 2023 | 1.3940 | 1.4245 | 1.3795 | 1.4165 | 1.4165 | 34,661,892 |
13 Dec 2023 | 1.3740 | 1.3870 | 1.3670 | 1.3770 | 1.3770 | 31,335,128 |
12 Dec 2023 | 1.4015 | 1.4220 | 1.3710 | 1.3710 | 1.3710 | 37,757,243 |
11 Dec 2023 | 1.4085 | 1.4195 | 1.3915 | 1.4060 | 1.4060 | 23,270,010 |
08 Dec 2023 | 1.4175 | 1.4285 | 1.3980 | 1.4010 | 1.4010 | 34,906,238 |
07 Dec 2023 | 1.4700 | 1.4735 | 1.4010 | 1.4010 | 1.4010 | 61,474,648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |