Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.0562 | 2.0664 | 2.0133 | 2.0331 | 2.0331 | 52,288,116 |
20 May 2024 | 1.9848 | 1.9917 | 1.9085 | 1.9119 | 1.9119 | 26,420,248 |
19 May 2024 | 1.9913 | 2.0260 | 1.9753 | 1.9848 | 1.9848 | 30,538,216 |
18 May 2024 | 1.9231 | 1.9971 | 1.9158 | 1.9913 | 1.9913 | 34,298,645 |
17 May 2024 | 1.9540 | 2.0319 | 1.8948 | 1.9231 | 1.9231 | 75,512,135 |
16 May 2024 | 1.8312 | 1.9613 | 1.8258 | 1.9539 | 1.9539 | 135,327,079 |
15 May 2024 | 1.8244 | 1.8403 | 1.7724 | 1.8312 | 1.8312 | 32,008,701 |
14 May 2024 | 1.8123 | 1.8484 | 1.7456 | 1.8244 | 1.8244 | 27,618,219 |
13 May 2024 | 1.8310 | 1.8571 | 1.8036 | 1.8123 | 1.8123 | 18,950,277 |
12 May 2024 | 1.8355 | 1.8597 | 1.8213 | 1.8310 | 1.8310 | 18,915,581 |
11 May 2024 | 1.9202 | 1.9458 | 1.8204 | 1.8355 | 1.8355 | 27,691,684 |
10 May 2024 | 1.8694 | 1.9270 | 1.8602 | 1.9202 | 1.9202 | 24,934,723 |
09 May 2024 | 1.8785 | 1.9085 | 1.8373 | 1.8694 | 1.8694 | 28,287,557 |
08 May 2024 | 1.9047 | 1.9489 | 1.8755 | 1.8785 | 1.8785 | 27,303,324 |
07 May 2024 | 1.9434 | 1.9900 | 1.9016 | 1.9047 | 1.9047 | 31,861,157 |
06 May 2024 | 1.9264 | 1.9466 | 1.8978 | 1.9434 | 1.9434 | 25,132,142 |
05 May 2024 | 1.9306 | 1.9529 | 1.9136 | 1.9264 | 1.9264 | 31,002,475 |
04 May 2024 | 1.8840 | 1.9471 | 1.8385 | 1.9306 | 1.9306 | 38,847,952 |
03 May 2024 | 1.8046 | 1.9837 | 1.7613 | 1.8840 | 1.8840 | 82,281,108 |
02 May 2024 | 1.8092 | 1.8129 | 1.6605 | 1.8046 | 1.8046 | 58,572,714 |
01 May 2024 | 2.0570 | 2.0803 | 1.7843 | 1.8092 | 1.8092 | 96,710,410 |
30 Apr 2024 | 1.8937 | 2.3574 | 1.8556 | 2.0572 | 2.0572 | 347,547,922 |
29 Apr 2024 | 1.9191 | 1.9645 | 1.8917 | 1.8937 | 1.8937 | 29,806,910 |
28 Apr 2024 | 1.9004 | 1.9358 | 1.8360 | 1.9191 | 1.9191 | 27,740,289 |
27 Apr 2024 | 1.9423 | 1.9447 | 1.8867 | 1.9004 | 1.9004 | 27,205,310 |
26 Apr 2024 | 1.9640 | 1.9729 | 1.9135 | 1.9423 | 1.9423 | 30,258,228 |
25 Apr 2024 | 2.0901 | 2.1413 | 1.9502 | 1.9639 | 1.9639 | 39,707,537 |
24 Apr 2024 | 2.1408 | 2.1647 | 2.0674 | 2.0901 | 2.0901 | 34,368,616 |
23 Apr 2024 | 2.0751 | 2.1602 | 2.0634 | 2.1408 | 2.1408 | 34,457,967 |
22 Apr 2024 | 2.1321 | 2.1368 | 2.0516 | 2.0751 | 2.0751 | 37,684,151 |
21 Apr 2024 | 2.0161 | 2.1555 | 2.0021 | 2.1321 | 2.1321 | 42,871,194 |
20 Apr 2024 | 2.0518 | 2.0518 | 1.8707 | 2.0161 | 2.0161 | 64,799,900 |
19 Apr 2024 | 1.9869 | 2.1132 | 1.9086 | 2.0518 | 2.0518 | 192,583,121 |
18 Apr 2024 | 1.8879 | 2.0831 | 1.8474 | 1.9869 | 1.9869 | 206,847,727 |
17 Apr 2024 | 1.8945 | 1.9072 | 1.7879 | 1.8879 | 1.8879 | 39,998,596 |
16 Apr 2024 | 2.0307 | 2.1221 | 1.8175 | 1.8945 | 1.8945 | 85,872,589 |
15 Apr 2024 | 1.8888 | 2.0867 | 1.8339 | 2.0307 | 2.0307 | 106,497,538 |
14 Apr 2024 | 2.0951 | 2.1780 | 1.6571 | 1.8888 | 1.8888 | 110,411,988 |
13 Apr 2024 | 2.4683 | 2.5084 | 1.9716 | 2.0951 | 2.0951 | 68,934,834 |
12 Apr 2024 | 2.5498 | 2.5498 | 2.4388 | 2.4683 | 2.4683 | 40,150,241 |
11 Apr 2024 | 2.5368 | 2.5722 | 2.3939 | 2.5498 | 2.5498 | 62,269,591 |
10 Apr 2024 | 2.5595 | 2.7282 | 2.5071 | 2.5368 | 2.5368 | 217,039,873 |
09 Apr 2024 | 2.4692 | 2.5715 | 2.3908 | 2.5595 | 2.5595 | 62,030,444 |
08 Apr 2024 | 2.3951 | 2.5652 | 2.3833 | 2.4692 | 2.4692 | 77,873,893 |
07 Apr 2024 | 2.3645 | 2.4211 | 2.3489 | 2.3951 | 2.3951 | 38,087,035 |
06 Apr 2024 | 2.4433 | 2.4478 | 2.2853 | 2.3645 | 2.3645 | 76,050,401 |
05 Apr 2024 | 2.4709 | 2.4995 | 2.2369 | 2.4433 | 2.4433 | 132,596,885 |
04 Apr 2024 | 2.8124 | 2.8192 | 2.4536 | 2.4709 | 2.4709 | 194,679,558 |
03 Apr 2024 | 3.2292 | 3.3665 | 2.7990 | 2.8124 | 2.8124 | 248,181,029 |
02 Apr 2024 | 3.0113 | 3.3352 | 2.9700 | 3.2292 | 3.2292 | 297,238,750 |
01 Apr 2024 | 2.9689 | 3.0364 | 2.9477 | 3.0113 | 3.0113 | 28,790,981 |
31 Mar 2024 | 3.0745 | 3.0749 | 2.9451 | 2.9689 | 2.9689 | 32,008,077 |
30 Mar 2024 | 3.1030 | 3.1511 | 2.9900 | 3.0745 | 3.0745 | 49,003,811 |
29 Mar 2024 | 3.0052 | 3.1724 | 2.9217 | 3.1030 | 3.1030 | 49,381,544 |
28 Mar 2024 | 3.1910 | 3.2029 | 2.9802 | 3.0052 | 3.0052 | 58,974,682 |
27 Mar 2024 | 3.1375 | 3.2366 | 3.1001 | 3.1910 | 3.1910 | 65,550,473 |
26 Mar 2024 | 2.9592 | 3.2139 | 2.9429 | 3.1375 | 3.1375 | 64,051,689 |
25 Mar 2024 | 2.8884 | 2.9733 | 2.8461 | 2.9592 | 2.9592 | 35,654,407 |
24 Mar 2024 | 2.9086 | 3.0198 | 2.8483 | 2.8884 | 2.8884 | 47,398,095 |
23 Mar 2024 | 2.8549 | 3.1069 | 2.7649 | 2.9086 | 2.9086 | 114,189,011 |
22 Mar 2024 | 2.7493 | 2.9206 | 2.6675 | 2.8551 | 2.8551 | 85,616,567 |
21 Mar 2024 | 2.5201 | 2.7754 | 2.4120 | 2.7493 | 2.7493 | 76,766,550 |
20 Mar 2024 | 2.8504 | 2.8598 | 2.4308 | 2.5201 | 2.5201 | 97,975,702 |
19 Mar 2024 | 3.0620 | 3.0651 | 2.7732 | 2.8504 | 2.8504 | 68,693,991 |
18 Mar 2024 | 2.9208 | 3.1361 | 2.8212 | 3.0620 | 3.0620 | 167,778,397 |
17 Mar 2024 | 3.4341 | 3.4378 | 2.8788 | 2.9208 | 2.9208 | 120,231,786 |
16 Mar 2024 | 3.3959 | 3.6697 | 3.1198 | 3.4341 | 3.4341 | 324,212,306 |
15 Mar 2024 | 3.5563 | 3.8773 | 3.2064 | 3.3959 | 3.3959 | 491,837,690 |
14 Mar 2024 | 2.7673 | 3.7085 | 2.7529 | 3.5563 | 3.5563 | 818,596,146 |
13 Mar 2024 | 2.7827 | 2.8307 | 2.6016 | 2.7673 | 2.7673 | 77,065,381 |
12 Mar 2024 | 2.6204 | 2.8001 | 2.5452 | 2.7827 | 2.7827 | 91,651,036 |
11 Mar 2024 | 2.6274 | 2.7971 | 2.5625 | 2.6204 | 2.6204 | 90,463,625 |
10 Mar 2024 | 2.6093 | 2.6780 | 2.5786 | 2.6274 | 2.6274 | 56,890,784 |
09 Mar 2024 | 2.6363 | 2.6797 | 2.4612 | 2.6093 | 2.6093 | 66,699,744 |
08 Mar 2024 | 2.5756 | 2.7041 | 2.5091 | 2.6363 | 2.6363 | 88,617,562 |
07 Mar 2024 | 2.4406 | 2.6192 | 2.3078 | 2.5756 | 2.5756 | 88,988,177 |
06 Mar 2024 | 2.6269 | 2.8348 | 2.2413 | 2.4406 | 2.4406 | 225,530,336 |
05 Mar 2024 | 2.4608 | 2.8560 | 2.4238 | 2.6248 | 2.6248 | 226,876,257 |
04 Mar 2024 | 2.3722 | 2.5527 | 2.2235 | 2.4609 | 2.4609 | 117,881,583 |
03 Mar 2024 | 2.2007 | 2.3961 | 2.1997 | 2.3719 | 2.3719 | 85,534,480 |
02 Mar 2024 | 2.1448 | 2.2059 | 2.1325 | 2.2007 | 2.2007 | 62,131,977 |
01 Mar 2024 | 2.0586 | 2.2552 | 2.0292 | 2.1450 | 2.1450 | 85,265,828 |
29 Feb 2024 | 2.1269 | 2.1673 | 1.9348 | 2.0588 | 2.0588 | 88,508,294 |
28 Feb 2024 | 2.0045 | 2.1879 | 1.9853 | 2.1268 | 2.1268 | 92,117,833 |
27 Feb 2024 | 1.9375 | 2.0148 | 1.9026 | 2.0041 | 2.0041 | 45,644,703 |
26 Feb 2024 | 1.9136 | 1.9547 | 1.8747 | 1.9375 | 1.9375 | 32,469,267 |
25 Feb 2024 | 1.8713 | 1.9547 | 1.8441 | 1.9137 | 1.9137 | 35,979,966 |
24 Feb 2024 | 1.8421 | 1.8858 | 1.8005 | 1.8713 | 1.8713 | 39,283,683 |
23 Feb 2024 | 1.7897 | 1.8893 | 1.7529 | 1.8421 | 1.8421 | 30,980,764 |
22 Feb 2024 | 1.8599 | 1.8674 | 1.7352 | 1.7895 | 1.7895 | 31,171,746 |
21 Feb 2024 | 1.8968 | 1.9005 | 1.7907 | 1.8599 | 1.8599 | 38,154,894 |
20 Feb 2024 | 1.8438 | 1.9111 | 1.8438 | 1.8968 | 1.8968 | 31,670,703 |
19 Feb 2024 | 1.8184 | 1.8621 | 1.7989 | 1.8437 | 1.8437 | 25,363,524 |
18 Feb 2024 | 1.8401 | 1.8794 | 1.7673 | 1.8185 | 1.8185 | 30,112,933 |
17 Feb 2024 | 1.8476 | 1.8841 | 1.8088 | 1.8401 | 1.8401 | 33,959,631 |
16 Feb 2024 | 1.8043 | 1.8495 | 1.7995 | 1.8477 | 1.8477 | 36,882,073 |
15 Feb 2024 | 1.7428 | 1.8345 | 1.7307 | 1.8044 | 1.8044 | 30,339,512 |
14 Feb 2024 | 1.7701 | 1.7781 | 1.7120 | 1.7429 | 1.7429 | 31,246,830 |
13 Feb 2024 | 1.7218 | 1.7766 | 1.6834 | 1.7701 | 1.7701 | 28,084,429 |
12 Feb 2024 | 1.7403 | 1.7590 | 1.7182 | 1.7218 | 1.7218 | 20,969,234 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |