Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.8357 | 1.9163 | 1.7450 | 1.7567 | 1.7567 | 94,602,784 |
05 May 2024 | 1.8870 | 1.9608 | 1.8726 | 1.8741 | 1.8741 | 126,950,524 |
04 May 2024 | 1.6665 | 1.9123 | 1.6290 | 1.8871 | 1.8871 | 168,503,951 |
03 May 2024 | 1.7072 | 1.7079 | 1.6188 | 1.6664 | 1.6664 | 110,080,793 |
02 May 2024 | 1.7282 | 1.7592 | 1.5444 | 1.7072 | 1.7072 | 252,229,247 |
01 May 2024 | 1.9662 | 2.0297 | 1.6878 | 1.7282 | 1.7282 | 148,040,297 |
30 Apr 2024 | 1.9750 | 1.9934 | 1.8656 | 1.9662 | 1.9662 | 77,482,784 |
29 Apr 2024 | 2.0421 | 2.0830 | 1.9638 | 1.9749 | 1.9749 | 51,052,623 |
28 Apr 2024 | 2.0655 | 2.0837 | 1.9951 | 2.0421 | 2.0421 | 52,133,378 |
27 Apr 2024 | 2.1305 | 2.1859 | 2.0624 | 2.0655 | 2.0655 | 66,640,236 |
26 Apr 2024 | 2.1747 | 2.2470 | 2.1004 | 2.1305 | 2.1305 | 100,979,082 |
25 Apr 2024 | 2.3160 | 2.3622 | 2.1550 | 2.1745 | 2.1745 | 115,658,665 |
24 Apr 2024 | 2.4420 | 2.5351 | 2.3010 | 2.3160 | 2.3160 | 144,711,262 |
23 Apr 2024 | 2.2565 | 2.4550 | 2.2456 | 2.4420 | 2.4420 | 112,243,081 |
22 Apr 2024 | 2.1978 | 2.3226 | 2.1742 | 2.2565 | 2.2565 | 111,536,015 |
21 Apr 2024 | 1.9838 | 2.2053 | 1.9341 | 2.1978 | 2.1978 | 93,080,503 |
20 Apr 2024 | 1.9691 | 2.0266 | 1.7701 | 1.9838 | 1.9838 | 137,832,823 |
19 Apr 2024 | 1.8158 | 1.9906 | 1.7713 | 1.9691 | 1.9691 | 117,160,016 |
18 Apr 2024 | 1.9312 | 1.9442 | 1.7702 | 1.8158 | 1.8158 | 131,632,272 |
17 Apr 2024 | 2.0369 | 2.0640 | 1.8394 | 1.9312 | 1.9312 | 133,090,632 |
16 Apr 2024 | 2.2001 | 2.2479 | 1.9770 | 2.0369 | 2.0369 | 126,205,922 |
15 Apr 2024 | 2.0300 | 2.2363 | 1.9366 | 2.2001 | 2.2001 | 217,941,407 |
14 Apr 2024 | 2.1188 | 2.2364 | 1.7101 | 2.0300 | 2.0300 | 271,574,637 |
13 Apr 2024 | 2.3824 | 2.4505 | 1.8477 | 2.1188 | 2.1188 | 182,713,149 |
12 Apr 2024 | 2.4692 | 2.4800 | 2.3427 | 2.3824 | 2.3824 | 88,654,865 |
11 Apr 2024 | 2.5076 | 2.5390 | 2.3587 | 2.4692 | 2.4692 | 99,199,729 |
10 Apr 2024 | 2.7353 | 2.7789 | 2.4751 | 2.5076 | 2.5076 | 104,575,539 |
09 Apr 2024 | 2.6205 | 2.7781 | 2.5591 | 2.7353 | 2.7353 | 117,130,974 |
08 Apr 2024 | 2.5402 | 2.6605 | 2.5204 | 2.6205 | 2.6205 | 67,946,098 |
07 Apr 2024 | 2.4480 | 2.5600 | 2.4256 | 2.5402 | 2.5402 | 68,066,680 |
06 Apr 2024 | 2.5853 | 2.6475 | 2.3059 | 2.4480 | 2.4480 | 141,992,760 |
05 Apr 2024 | 2.4796 | 2.6447 | 2.4347 | 2.5851 | 2.5851 | 106,320,637 |
04 Apr 2024 | 2.6101 | 2.6736 | 2.4334 | 2.4796 | 2.4796 | 145,166,044 |
03 Apr 2024 | 2.8793 | 2.8845 | 2.6091 | 2.6101 | 2.6101 | 184,370,935 |
02 Apr 2024 | 2.9036 | 3.0470 | 2.7042 | 2.8793 | 2.8793 | 260,137,149 |
01 Apr 2024 | 2.8882 | 2.9106 | 2.7914 | 2.9036 | 2.9036 | 75,347,400 |
31 Mar 2024 | 2.8956 | 2.9328 | 2.7819 | 2.8882 | 2.8882 | 108,142,944 |
30 Mar 2024 | 2.7242 | 2.9439 | 2.7128 | 2.8956 | 2.8956 | 178,891,882 |
29 Mar 2024 | 2.6767 | 2.7556 | 2.6303 | 2.7242 | 2.7242 | 102,755,857 |
28 Mar 2024 | 2.7420 | 2.8249 | 2.6021 | 2.6767 | 2.6767 | 147,728,270 |
27 Mar 2024 | 2.8654 | 2.8821 | 2.7152 | 2.7420 | 2.7420 | 160,978,932 |
26 Mar 2024 | 2.9046 | 2.9839 | 2.7157 | 2.8654 | 2.8654 | 232,663,800 |
25 Mar 2024 | 2.8706 | 2.9750 | 2.7630 | 2.9046 | 2.9046 | 205,919,893 |
24 Mar 2024 | 2.7412 | 2.9158 | 2.6844 | 2.8710 | 2.8710 | 215,576,385 |
23 Mar 2024 | 2.5932 | 2.9253 | 2.5857 | 2.7412 | 2.7412 | 388,087,152 |
22 Mar 2024 | 2.6721 | 2.8118 | 2.5467 | 2.5932 | 2.5932 | 274,429,756 |
21 Mar 2024 | 2.1182 | 2.7571 | 2.0876 | 2.6721 | 2.6721 | 485,822,175 |
20 Mar 2024 | 2.0859 | 2.3299 | 1.9564 | 2.1182 | 2.1182 | 333,983,766 |
19 Mar 2024 | 2.1746 | 2.1818 | 2.0220 | 2.0859 | 2.0859 | 75,136,351 |
18 Mar 2024 | 2.0456 | 2.1977 | 2.0288 | 2.1746 | 2.1746 | 142,476,308 |
17 Mar 2024 | 2.1893 | 2.2227 | 1.9731 | 2.0456 | 2.0456 | 95,469,759 |
16 Mar 2024 | 2.2974 | 2.3370 | 2.0398 | 2.1893 | 2.1893 | 158,149,078 |
15 Mar 2024 | 2.4150 | 2.4316 | 2.1852 | 2.2974 | 2.2974 | 149,693,823 |
14 Mar 2024 | 2.3730 | 2.4748 | 2.3037 | 2.4150 | 2.4150 | 138,757,333 |
13 Mar 2024 | 2.3965 | 2.4482 | 2.2287 | 2.3730 | 2.3730 | 149,567,350 |
12 Mar 2024 | 2.3016 | 2.6341 | 2.2145 | 2.3965 | 2.3965 | 342,360,324 |
11 Mar 2024 | 2.1897 | 2.5778 | 2.1796 | 2.3016 | 2.3016 | 396,337,245 |
10 Mar 2024 | 2.2088 | 2.2323 | 2.1725 | 2.1897 | 2.1897 | 74,190,410 |
09 Mar 2024 | 2.2724 | 2.3509 | 2.1651 | 2.2088 | 2.2088 | 145,910,257 |
08 Mar 2024 | 2.2274 | 2.2990 | 2.1506 | 2.2724 | 2.2724 | 123,446,965 |
07 Mar 2024 | 2.1573 | 2.2824 | 2.0428 | 2.2274 | 2.2274 | 162,664,812 |
06 Mar 2024 | 2.3900 | 2.4010 | 1.7787 | 2.1571 | 2.1571 | 300,490,055 |
05 Mar 2024 | 2.4051 | 2.5074 | 2.2975 | 2.3895 | 2.3895 | 254,233,978 |
04 Mar 2024 | 2.3477 | 2.4684 | 2.2398 | 2.4050 | 2.4050 | 186,693,032 |
03 Mar 2024 | 2.3502 | 2.3502 | 2.2819 | 2.3475 | 2.3475 | 97,866,376 |
02 Mar 2024 | 2.2938 | 2.3957 | 2.2849 | 2.3502 | 2.3502 | 162,836,645 |
01 Mar 2024 | 2.4457 | 2.4740 | 2.2398 | 2.2956 | 2.2956 | 305,375,914 |
29 Feb 2024 | 2.3255 | 2.6753 | 2.3074 | 2.4485 | 2.4485 | 644,894,449 |
28 Feb 2024 | 2.2936 | 2.5711 | 2.2617 | 2.3253 | 2.3253 | 552,066,595 |
27 Feb 2024 | 2.0450 | 2.2972 | 1.9218 | 2.2930 | 2.2930 | 237,444,829 |
26 Feb 2024 | 2.0425 | 2.0773 | 1.9823 | 2.0458 | 2.0458 | 82,094,521 |
25 Feb 2024 | 1.9290 | 2.0485 | 1.8799 | 2.0425 | 2.0425 | 117,064,373 |
24 Feb 2024 | 2.0075 | 2.0701 | 1.8957 | 1.9303 | 1.9303 | 151,575,448 |
23 Feb 2024 | 2.1059 | 2.1401 | 1.9932 | 2.0076 | 2.0076 | 173,114,073 |
22 Feb 2024 | 2.1439 | 2.2892 | 2.0144 | 2.1060 | 2.1060 | 359,309,438 |
21 Feb 2024 | 2.0943 | 2.2556 | 2.0446 | 2.1439 | 2.1439 | 286,192,494 |
20 Feb 2024 | 2.0936 | 2.3074 | 2.0544 | 2.0941 | 2.0941 | 314,160,268 |
19 Feb 2024 | 2.0107 | 2.1089 | 1.9524 | 2.0913 | 2.0913 | 133,438,043 |
18 Feb 2024 | 2.0535 | 2.1073 | 1.9269 | 2.0103 | 2.0103 | 183,875,311 |
17 Feb 2024 | 2.0151 | 2.0841 | 1.9525 | 2.0527 | 2.0527 | 262,419,270 |
16 Feb 2024 | 2.0371 | 2.2271 | 1.9780 | 2.0158 | 2.0158 | 555,795,259 |
15 Feb 2024 | 1.6919 | 2.0404 | 1.6646 | 2.0363 | 2.0363 | 386,231,685 |
14 Feb 2024 | 1.5816 | 1.7227 | 1.5581 | 1.6920 | 1.6920 | 254,785,309 |
13 Feb 2024 | 1.4640 | 1.6211 | 1.4633 | 1.5819 | 1.5819 | 183,716,906 |
12 Feb 2024 | 1.4370 | 1.5259 | 1.4233 | 1.4633 | 1.4633 | 116,795,086 |
11 Feb 2024 | 1.4331 | 1.4868 | 1.3799 | 1.4373 | 1.4373 | 89,138,380 |
10 Feb 2024 | 1.4140 | 1.4808 | 1.4064 | 1.4330 | 1.4330 | 178,297,316 |
09 Feb 2024 | 1.3155 | 1.4485 | 1.3027 | 1.4140 | 1.4140 | 212,828,537 |
08 Feb 2024 | 1.1907 | 1.3219 | 1.1877 | 1.3153 | 1.3153 | 70,101,552 |
07 Feb 2024 | 1.1822 | 1.2068 | 1.1535 | 1.1907 | 1.1907 | 35,054,861 |
06 Feb 2024 | 1.1631 | 1.2076 | 1.1480 | 1.1823 | 1.1823 | 31,744,870 |
05 Feb 2024 | 1.2055 | 1.2060 | 1.1607 | 1.1630 | 1.1630 | 30,163,638 |
04 Feb 2024 | 1.2305 | 1.2479 | 1.2037 | 1.2054 | 1.2054 | 24,486,825 |
03 Feb 2024 | 1.1735 | 1.2433 | 1.1709 | 1.2303 | 1.2303 | 48,401,567 |
02 Feb 2024 | 1.1848 | 1.1893 | 1.1420 | 1.1736 | 1.1736 | 43,713,785 |
01 Feb 2024 | 1.2100 | 1.2392 | 1.1597 | 1.1852 | 1.1852 | 67,786,838 |
31 Jan 2024 | 1.2104 | 1.2751 | 1.2020 | 1.2099 | 1.2099 | 92,216,458 |
30 Jan 2024 | 1.1612 | 1.2321 | 1.1366 | 1.2104 | 1.2104 | 64,650,963 |
29 Jan 2024 | 1.1913 | 1.2299 | 1.1506 | 1.1609 | 1.1609 | 59,789,292 |
28 Jan 2024 | 1.1869 | 1.2150 | 1.1784 | 1.1909 | 1.1909 | 51,175,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |