Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.7817 | 1.8153 | 1.7519 | 1.7773 | 1.7773 | 34,561,236 |
06 May 2024 | 1.7333 | 1.8115 | 1.6924 | 1.7894 | 1.7894 | 28,221,272 |
05 May 2024 | 1.7409 | 1.7710 | 1.7216 | 1.7333 | 1.7333 | 26,670,984 |
04 May 2024 | 1.6313 | 1.7537 | 1.6014 | 1.7409 | 1.7409 | 31,156,022 |
03 May 2024 | 1.6253 | 1.6465 | 1.5689 | 1.6313 | 1.6313 | 39,186,588 |
02 May 2024 | 1.6162 | 1.6364 | 1.5049 | 1.6253 | 1.6253 | 53,498,760 |
01 May 2024 | 1.7377 | 1.7764 | 1.5544 | 1.6162 | 1.6162 | 58,500,929 |
30 Apr 2024 | 1.8049 | 1.9703 | 1.6902 | 1.7377 | 1.7377 | 111,435,407 |
29 Apr 2024 | 1.8765 | 1.9029 | 1.7977 | 1.8049 | 1.8049 | 24,147,344 |
28 Apr 2024 | 1.9010 | 1.9152 | 1.7752 | 1.8765 | 1.8765 | 35,946,889 |
27 Apr 2024 | 1.9769 | 2.0080 | 1.8743 | 1.9010 | 1.9010 | 51,496,954 |
26 Apr 2024 | 1.8600 | 1.9913 | 1.8187 | 1.9769 | 1.9769 | 59,400,884 |
25 Apr 2024 | 1.9184 | 2.0475 | 1.8254 | 1.8600 | 1.8600 | 69,953,914 |
24 Apr 2024 | 1.9052 | 1.9662 | 1.8968 | 1.9184 | 1.9184 | 65,188,895 |
23 Apr 2024 | 1.8179 | 1.9220 | 1.7883 | 1.9052 | 1.9052 | 40,661,037 |
22 Apr 2024 | 1.8760 | 1.9054 | 1.7789 | 1.8179 | 1.8179 | 37,741,438 |
21 Apr 2024 | 1.6697 | 1.8810 | 1.6397 | 1.8760 | 1.8760 | 36,925,086 |
20 Apr 2024 | 1.6731 | 1.6977 | 1.5244 | 1.6697 | 1.6697 | 44,453,188 |
19 Apr 2024 | 1.5971 | 1.6870 | 1.5555 | 1.6731 | 1.6731 | 32,825,553 |
18 Apr 2024 | 1.6370 | 1.6588 | 1.5301 | 1.5971 | 1.5971 | 35,518,583 |
17 Apr 2024 | 1.6218 | 1.6577 | 1.5398 | 1.6370 | 1.6370 | 33,359,099 |
16 Apr 2024 | 1.7391 | 1.8299 | 1.5713 | 1.6220 | 1.6220 | 61,998,509 |
15 Apr 2024 | 1.6021 | 1.7623 | 1.5048 | 1.7390 | 1.7390 | 66,992,957 |
14 Apr 2024 | 1.9580 | 1.9580 | 1.3903 | 1.6021 | 1.6021 | 109,893,590 |
13 Apr 2024 | 2.3111 | 2.4449 | 1.8548 | 1.9580 | 1.9580 | 99,174,704 |
12 Apr 2024 | 2.4210 | 2.4678 | 2.2843 | 2.3111 | 2.3111 | 63,101,739 |
11 Apr 2024 | 2.2627 | 2.4634 | 2.0942 | 2.4210 | 2.4210 | 67,153,672 |
10 Apr 2024 | 2.2945 | 2.4331 | 2.2342 | 2.2627 | 2.2627 | 134,257,185 |
09 Apr 2024 | 2.1259 | 2.3093 | 2.0786 | 2.2945 | 2.2945 | 54,561,755 |
08 Apr 2024 | 2.0966 | 2.1379 | 2.0817 | 2.1259 | 2.1259 | 23,851,121 |
07 Apr 2024 | 2.0487 | 2.1358 | 2.0436 | 2.0966 | 2.0966 | 76,635,622 |
06 Apr 2024 | 2.0286 | 2.0802 | 1.9533 | 2.0487 | 2.0487 | 41,276,398 |
05 Apr 2024 | 1.9876 | 2.0846 | 1.9431 | 2.0286 | 2.0286 | 32,309,196 |
04 Apr 2024 | 2.0516 | 2.0949 | 1.9433 | 1.9876 | 1.9876 | 36,405,829 |
03 Apr 2024 | 2.2867 | 2.2869 | 2.0228 | 2.0516 | 2.0516 | 51,783,002 |
02 Apr 2024 | 2.4426 | 2.4654 | 2.1966 | 2.2867 | 2.2867 | 71,366,754 |
01 Apr 2024 | 2.2258 | 2.4825 | 2.2181 | 2.4426 | 2.4426 | 62,848,564 |
31 Mar 2024 | 2.3195 | 2.3199 | 2.2080 | 2.2258 | 2.2258 | 39,206,820 |
30 Mar 2024 | 2.3344 | 2.3956 | 2.2765 | 2.3195 | 2.3195 | 44,599,865 |
29 Mar 2024 | 2.3660 | 2.3814 | 2.2975 | 2.3344 | 2.3344 | 38,125,999 |
28 Mar 2024 | 2.4292 | 2.4736 | 2.3155 | 2.3661 | 2.3661 | 62,571,194 |
27 Mar 2024 | 2.4406 | 2.5408 | 2.4207 | 2.4292 | 2.4292 | 72,163,250 |
26 Mar 2024 | 2.3162 | 2.4797 | 2.2641 | 2.4406 | 2.4406 | 72,882,219 |
25 Mar 2024 | 2.2099 | 2.3455 | 2.1490 | 2.3162 | 2.3162 | 38,981,630 |
24 Mar 2024 | 2.2235 | 2.2982 | 2.1927 | 2.2099 | 2.2099 | 51,955,322 |
23 Mar 2024 | 2.2515 | 2.3981 | 2.1377 | 2.2235 | 2.2235 | 66,352,487 |
22 Mar 2024 | 2.3752 | 2.3916 | 2.1826 | 2.2515 | 2.2515 | 75,627,046 |
21 Mar 2024 | 2.0171 | 2.3773 | 1.8964 | 2.3752 | 2.3752 | 109,567,634 |
20 Mar 2024 | 2.3539 | 2.3773 | 1.9788 | 2.0171 | 2.0171 | 121,959,629 |
19 Mar 2024 | 2.4642 | 2.6270 | 2.3098 | 2.3539 | 2.3539 | 127,858,129 |
18 Mar 2024 | 2.1594 | 2.5005 | 2.0830 | 2.4642 | 2.4642 | 111,141,111 |
17 Mar 2024 | 2.4372 | 2.4552 | 2.1196 | 2.1594 | 2.1594 | 73,954,887 |
16 Mar 2024 | 2.6311 | 2.6340 | 2.2494 | 2.4372 | 2.4372 | 116,609,703 |
15 Mar 2024 | 2.6343 | 2.7792 | 2.4419 | 2.6312 | 2.6312 | 113,888,499 |
14 Mar 2024 | 2.6712 | 2.6885 | 2.5569 | 2.6343 | 2.6343 | 72,128,715 |
13 Mar 2024 | 2.7103 | 2.7418 | 2.6027 | 2.6712 | 2.6712 | 118,317,712 |
12 Mar 2024 | 2.5089 | 2.9519 | 2.4459 | 2.7103 | 2.7103 | 298,578,082 |
11 Mar 2024 | 2.4720 | 2.6049 | 2.2642 | 2.5089 | 2.5089 | 134,401,481 |
10 Mar 2024 | 2.3789 | 2.5855 | 2.3231 | 2.4720 | 2.4720 | 113,443,497 |
09 Mar 2024 | 2.3024 | 2.5681 | 2.3022 | 2.3789 | 2.3789 | 183,337,813 |
08 Mar 2024 | 2.2749 | 2.3798 | 2.2215 | 2.3025 | 2.3025 | 122,456,110 |
07 Mar 2024 | 2.1935 | 2.5175 | 2.0653 | 2.2749 | 2.2749 | 192,808,895 |
06 Mar 2024 | 1.8533 | 2.6175 | 1.8349 | 2.1934 | 2.1934 | 568,576,934 |
05 Mar 2024 | 1.8822 | 1.9383 | 1.7515 | 1.8535 | 1.8535 | 100,552,958 |
04 Mar 2024 | 1.6959 | 2.0044 | 1.6671 | 1.8803 | 1.8803 | 225,102,261 |
03 Mar 2024 | 1.6191 | 1.7195 | 1.5116 | 1.6949 | 1.6949 | 97,631,599 |
02 Mar 2024 | 1.4560 | 1.6194 | 1.4560 | 1.6194 | 1.6194 | 98,991,548 |
01 Mar 2024 | 1.5280 | 1.5417 | 1.4130 | 1.4562 | 1.4562 | 112,643,600 |
29 Feb 2024 | 1.4653 | 1.7018 | 1.4656 | 1.5261 | 1.5261 | 350,646,996 |
28 Feb 2024 | 1.4125 | 1.7785 | 1.3967 | 1.4654 | 1.4654 | 523,148,992 |
27 Feb 2024 | 1.1041 | 1.4135 | 1.0826 | 1.4130 | 1.4130 | 205,779,927 |
26 Feb 2024 | 1.0453 | 1.1081 | 1.0021 | 1.1041 | 1.1041 | 36,731,287 |
25 Feb 2024 | 0.9431 | 1.1205 | 0.9282 | 1.0453 | 1.0453 | 103,908,218 |
24 Feb 2024 | 0.9598 | 0.9862 | 0.9221 | 0.9431 | 0.9431 | 22,211,628 |
23 Feb 2024 | 0.9282 | 0.9806 | 0.9087 | 0.9598 | 0.9598 | 22,090,933 |
22 Feb 2024 | 0.9524 | 0.9564 | 0.8906 | 0.9278 | 0.9278 | 20,851,032 |
21 Feb 2024 | 1.0070 | 1.0136 | 0.9056 | 0.9524 | 0.9524 | 38,781,305 |
20 Feb 2024 | 0.9185 | 1.0595 | 0.9185 | 1.0070 | 1.0070 | 48,362,917 |
19 Feb 2024 | 0.9349 | 0.9463 | 0.9102 | 0.9184 | 0.9184 | 17,100,255 |
18 Feb 2024 | 0.8916 | 0.9378 | 0.8755 | 0.9351 | 0.9351 | 19,818,877 |
17 Feb 2024 | 0.8834 | 0.9094 | 0.8729 | 0.8916 | 0.8916 | 19,631,553 |
16 Feb 2024 | 0.8671 | 0.9083 | 0.8660 | 0.8834 | 0.8834 | 19,120,120 |
15 Feb 2024 | 0.8523 | 0.8879 | 0.8443 | 0.8670 | 0.8670 | 14,977,597 |
14 Feb 2024 | 0.8544 | 0.8605 | 0.8385 | 0.8523 | 0.8523 | 15,944,434 |
13 Feb 2024 | 0.8050 | 0.8571 | 0.8001 | 0.8545 | 0.8545 | 14,411,080 |
12 Feb 2024 | 0.8112 | 0.8238 | 0.8028 | 0.8049 | 0.8049 | 8,852,618 |
11 Feb 2024 | 0.8196 | 0.8265 | 0.8051 | 0.8112 | 0.8112 | 9,463,662 |
10 Feb 2024 | 0.7871 | 0.8303 | 0.7871 | 0.8196 | 0.8196 | 17,213,455 |
09 Feb 2024 | 0.7852 | 0.8006 | 0.7826 | 0.7872 | 0.7872 | 10,308,691 |
08 Feb 2024 | 0.7510 | 0.7863 | 0.7462 | 0.7852 | 0.7852 | 9,062,458 |
07 Feb 2024 | 0.7658 | 0.7696 | 0.7435 | 0.7509 | 0.7509 | 11,192,409 |
06 Feb 2024 | 0.7549 | 0.7718 | 0.7450 | 0.7658 | 0.7658 | 9,119,456 |
05 Feb 2024 | 0.7831 | 0.7831 | 0.7537 | 0.7549 | 0.7549 | 7,582,337 |
04 Feb 2024 | 0.7915 | 0.7996 | 0.7824 | 0.7831 | 0.7831 | 7,834,640 |
03 Feb 2024 | 0.7669 | 0.7927 | 0.7651 | 0.7915 | 0.7915 | 9,424,201 |
02 Feb 2024 | 0.7676 | 0.7772 | 0.7569 | 0.7669 | 0.7669 | 11,328,794 |
01 Feb 2024 | 0.7926 | 0.7950 | 0.7542 | 0.7677 | 0.7677 | 15,909,715 |
31 Jan 2024 | 0.8140 | 0.8272 | 0.7898 | 0.7928 | 0.7928 | 14,914,654 |
30 Jan 2024 | 0.8017 | 0.8147 | 0.7766 | 0.8140 | 0.8140 | 19,348,258 |
29 Jan 2024 | 0.7888 | 0.8063 | 0.7800 | 0.8016 | 0.8016 | 14,173,453 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |