Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 2.1500 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 39,856,418 |
03 June 2024 | 2.1600 | 2.1600 | 1.9900 | 2.0400 | 2.0400 | 71,313,516 |
31 May 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 21,303,200 |
30 May 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 34,669,574 |
29 May 2024 | 2.2300 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 25,668,801 |
28 May 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2300 | 2.2300 | 24,156,865 |
27 May 2024 | 2.2900 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 31,571,306 |
24 May 2024 | 2.3400 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 24,541,400 |
23 May 2024 | 2.4200 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 26,620,623 |
22 May 2024 | 2.3900 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 29,786,000 |
21 May 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | 28,318,800 |
20 May 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 37,157,927 |
17 May 2024 | 2.3700 | 2.4600 | 2.3500 | 2.4600 | 2.4600 | 41,456,949 |
16 May 2024 | 2.3300 | 2.4100 | 2.3200 | 2.3700 | 2.3700 | 32,826,485 |
15 May 2024 | 2.3100 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 35,692,146 |
14 May 2024 | 2.2800 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 25,688,501 |
13 May 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 27,319,200 |
10 May 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3100 | 2.3100 | 33,642,696 |
09 May 2024 | 2.3000 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 25,200,224 |
08 May 2024 | 2.3600 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 35,042,100 |
07 May 2024 | 2.3900 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | 31,546,712 |
06 May 2024 | 2.4200 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 39,576,001 |
30 Apr 2024 | 2.4600 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 36,809,700 |
29 Apr 2024 | 2.3600 | 2.5200 | 2.3500 | 2.4800 | 2.4800 | 53,901,412 |
26 Apr 2024 | 2.2500 | 2.3700 | 2.2200 | 2.3500 | 2.3500 | 48,942,091 |
25 Apr 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 23,316,376 |
24 Apr 2024 | 2.2100 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 20,403,300 |
23 Apr 2024 | 2.2600 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 27,079,905 |
22 Apr 2024 | 2.2900 | 2.3200 | 2.2500 | 2.2500 | 2.2500 | 20,910,721 |
19 Apr 2024 | 2.3200 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 23,503,129 |
18 Apr 2024 | 2.2700 | 2.3700 | 2.2600 | 2.3300 | 2.3300 | 35,893,302 |
17 Apr 2024 | 2.2400 | 2.3000 | 2.2300 | 2.2900 | 2.2900 | 30,675,544 |
16 Apr 2024 | 2.3300 | 2.3600 | 2.2200 | 2.2200 | 2.2200 | 42,947,801 |
15 Apr 2024 | 2.3200 | 2.4100 | 2.2800 | 2.3700 | 2.3700 | 36,308,918 |
12 Apr 2024 | 2.4000 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 19,655,300 |
11 Apr 2024 | 2.4000 | 2.4500 | 2.3900 | 2.4100 | 2.4100 | 19,502,527 |
10 Apr 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4100 | 2.4100 | 26,196,501 |
09 Apr 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 14,564,406 |
08 Apr 2024 | 2.4800 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 23,048,924 |
03 Apr 2024 | 2.5300 | 2.5600 | 2.4900 | 2.5100 | 2.5100 | 21,019,727 |
02 Apr 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 26,520,202 |
01 Apr 2024 | 2.4800 | 2.5900 | 2.4800 | 2.5700 | 2.5700 | 30,624,725 |
29 Mar 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4700 | 2.4700 | 9,001,000 |
28 Mar 2024 | 2.4300 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 15,663,488 |
27 Mar 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 18,919,400 |
26 Mar 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 19,505,420 |
25 Mar 2024 | 2.5400 | 2.5500 | 2.4900 | 2.4900 | 2.4900 | 19,194,325 |
22 Mar 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5500 | 2.5500 | 27,284,600 |
21 Mar 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 22,740,538 |
20 Mar 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 22,028,376 |
19 Mar 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 22,357,700 |
18 Mar 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 18,979,520 |
15 Mar 2024 | 2.5900 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 17,314,600 |
14 Mar 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 16,243,056 |
13 Mar 2024 | 2.6700 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 26,902,368 |
12 Mar 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6700 | 2.6700 | 25,679,663 |
11 Mar 2024 | 2.5700 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 22,583,255 |
08 Mar 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 18,041,500 |
07 Mar 2024 | 2.6100 | 2.6600 | 2.5800 | 2.5800 | 2.5800 | 23,967,100 |
06 Mar 2024 | 2.6200 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 20,801,200 |
05 Mar 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6300 | 2.6300 | 26,650,845 |
04 Mar 2024 | 2.7200 | 2.7300 | 2.6500 | 2.6700 | 2.6700 | 30,193,400 |
01 Mar 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 32,531,400 |
29 Feb 2024 | 2.6500 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 32,667,930 |
28 Feb 2024 | 2.7300 | 2.8200 | 2.6500 | 2.6500 | 2.6500 | 52,378,750 |
27 Feb 2024 | 2.6600 | 2.7100 | 2.6400 | 2.7100 | 2.7100 | 35,337,829 |
26 Feb 2024 | 2.6900 | 2.7200 | 2.6500 | 2.6600 | 2.6600 | 35,932,850 |
23 Feb 2024 | 2.6900 | 2.7100 | 2.6600 | 2.7100 | 2.7100 | 42,027,636 |
22 Feb 2024 | 2.6400 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 37,812,950 |
21 Feb 2024 | 2.5800 | 2.7500 | 2.5500 | 2.6800 | 2.6800 | 59,788,100 |
20 Feb 2024 | 2.5800 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 32,098,574 |
19 Feb 2024 | 2.6300 | 2.6600 | 2.5600 | 2.5900 | 2.5900 | 44,777,249 |
08 Feb 2024 | 2.5100 | 2.7500 | 2.5100 | 2.6300 | 2.6300 | 67,147,920 |
07 Feb 2024 | 2.3700 | 2.5400 | 2.3600 | 2.5200 | 2.5200 | 60,450,601 |
06 Feb 2024 | 2.1100 | 2.4300 | 2.1100 | 2.3900 | 2.3900 | 57,598,776 |
05 Feb 2024 | 2.4500 | 2.4500 | 2.2300 | 2.2300 | 2.2300 | 58,039,528 |
02 Feb 2024 | 2.6000 | 2.6200 | 2.4000 | 2.4800 | 2.4800 | 46,269,687 |
01 Feb 2024 | 2.6100 | 2.6700 | 2.5800 | 2.5900 | 2.5900 | 37,127,392 |
31 Jan 2024 | 2.6900 | 2.8000 | 2.6300 | 2.6400 | 2.6400 | 41,431,746 |
30 Jan 2024 | 2.7400 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 41,019,462 |
29 Jan 2024 | 2.8800 | 2.9100 | 2.7600 | 2.7700 | 2.7700 | 68,137,744 |
26 Jan 2024 | 2.9900 | 3.0800 | 2.8700 | 2.9100 | 2.9100 | 89,808,673 |
25 Jan 2024 | 2.6700 | 2.8200 | 2.6600 | 2.8000 | 2.8000 | 50,837,700 |
24 Jan 2024 | 2.6000 | 2.7400 | 2.5400 | 2.7100 | 2.7100 | 51,151,554 |
23 Jan 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5900 | 2.5900 | 32,737,900 |
22 Jan 2024 | 2.6800 | 2.7200 | 2.5400 | 2.5700 | 2.5700 | 31,331,062 |
19 Jan 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6800 | 2.6800 | 24,028,500 |
18 Jan 2024 | 2.6700 | 2.6800 | 2.5800 | 2.6700 | 2.6700 | 34,596,100 |
17 Jan 2024 | 2.7400 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 22,826,235 |
16 Jan 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 24,121,431 |
15 Jan 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 14,813,101 |
12 Jan 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7400 | 2.7400 | 12,243,041 |
11 Jan 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7700 | 2.7700 | 15,305,700 |
10 Jan 2024 | 2.7500 | 2.7700 | 2.7200 | 2.7300 | 2.7300 | 13,886,728 |
09 Jan 2024 | 2.7700 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 12,954,166 |
08 Jan 2024 | 2.8200 | 2.8300 | 2.7600 | 2.7700 | 2.7700 | 18,233,264 |
05 Jan 2024 | 2.8400 | 2.8800 | 2.8100 | 2.8300 | 2.8300 | 20,987,006 |
04 Jan 2024 | 2.8400 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 14,956,500 |
03 Jan 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 17,133,750 |
02 Jan 2024 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 17,504,701 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |