Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 2.4100 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 15,191,236 |
17 June 2024 | 2.4700 | 2.4700 | 2.4200 | 2.4300 | 2.4300 | 20,207,430 |
14 June 2024 | 2.4100 | 2.5100 | 2.3900 | 2.4800 | 2.4800 | 33,568,712 |
13 June 2024 | 2.4800 | 2.5100 | 2.4100 | 2.4200 | 2.4200 | 19,648,188 |
12 June 2024 | 2.4300 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 16,091,900 |
11 June 2024 | 2.4800 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 22,329,606 |
07 June 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 30,798,099 |
06 June 2024 | 2.5200 | 2.5400 | 2.3800 | 2.4200 | 2.4200 | 31,767,654 |
05 June 2024 | 2.6300 | 2.6500 | 2.5200 | 2.5300 | 2.5300 | 34,419,700 |
04 June 2024 | 2.6300 | 2.6900 | 2.5900 | 2.6500 | 2.6500 | 30,153,166 |
03 June 2024 | 2.6900 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 23,117,912 |
31 May 2024 | 2.7300 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 22,124,112 |
30 May 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.7300 | 27,140,231 |
29 May 2024 | 2.7600 | 2.8500 | 2.7400 | 2.7600 | 2.7600 | 32,065,024 |
28 May 2024 | 2.8400 | 2.8500 | 2.7200 | 2.7700 | 2.7700 | 40,308,225 |
27 May 2024 | 2.8100 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 31,662,501 |
24 May 2024 | 2.8600 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 43,318,572 |
23 May 2024 | 2.9000 | 2.9600 | 2.8200 | 2.8900 | 2.8900 | 62,177,092 |
22 May 2024 | 2.9400 | 3.0700 | 2.9400 | 2.9500 | 2.9500 | 89,568,367 |
21 May 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9300 | 2.9300 | 62,455,386 |
20 May 2024 | 3.0000 | 3.0100 | 2.9100 | 2.9300 | 2.9300 | 97,834,160 |
17 May 2024 | 2.8900 | 3.1500 | 2.8300 | 3.1000 | 3.1000 | 131,506,562 |
16 May 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8700 | 2.8700 | 87,686,666 |
15 May 2024 | 2.7000 | 2.8300 | 2.6900 | 2.7600 | 2.7600 | 60,813,142 |
14 May 2024 | 2.6800 | 2.7400 | 2.6600 | 2.7100 | 2.7100 | 36,562,654 |
13 May 2024 | 2.7300 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 49,337,936 |
10 May 2024 | 2.6500 | 2.8200 | 2.6400 | 2.7500 | 2.7500 | 85,951,308 |
09 May 2024 | 2.6300 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 30,056,392 |
08 May 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 35,530,418 |
07 May 2024 | 2.6700 | 2.7700 | 2.6400 | 2.7100 | 2.7100 | 50,295,512 |
06 May 2024 | 2.7800 | 2.8400 | 2.6800 | 2.7000 | 2.7000 | 71,844,896 |
30 Apr 2024 | 2.7800 | 2.8200 | 2.6700 | 2.7000 | 2.7000 | 98,111,578 |
29 Apr 2024 | 2.4400 | 2.7000 | 2.4300 | 2.7000 | 2.7000 | 78,334,437 |
26 Apr 2024 | 2.3500 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 29,137,611 |
25 Apr 2024 | 2.3200 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 18,717,170 |
24 Apr 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 13,094,317 |
23 Apr 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 12,020,400 |
22 Apr 2024 | 2.3400 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 15,026,676 |
19 Apr 2024 | 2.3300 | 2.3900 | 2.3200 | 2.3400 | 2.3400 | 17,998,777 |
18 Apr 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 18,149,490 |
17 Apr 2024 | 2.3200 | 2.4100 | 2.3200 | 2.4000 | 2.4000 | 23,725,357 |
16 Apr 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 26,933,220 |
15 Apr 2024 | 2.4900 | 2.5300 | 2.3900 | 2.4200 | 2.4200 | 30,596,864 |
12 Apr 2024 | 2.5500 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 14,772,512 |
11 Apr 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 13,086,897 |
10 Apr 2024 | 2.5900 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 17,908,740 |
09 Apr 2024 | 2.5700 | 2.6200 | 2.5600 | 2.6100 | 2.6100 | 16,139,600 |
08 Apr 2024 | 2.5900 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 21,291,377 |
03 Apr 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 31,428,411 |
02 Apr 2024 | 2.6500 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 31,996,070 |
01 Apr 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 22,483,160 |
29 Mar 2024 | 2.6700 | 2.6800 | 2.6200 | 2.6400 | 2.6400 | 19,346,000 |
28 Mar 2024 | 2.6700 | 2.7500 | 2.6400 | 2.6900 | 2.6900 | 43,148,788 |
27 Mar 2024 | 2.7100 | 2.8800 | 2.6200 | 2.7100 | 2.7100 | 72,237,675 |
26 Mar 2024 | 2.6400 | 2.7400 | 2.6200 | 2.7300 | 2.7300 | 52,056,056 |
25 Mar 2024 | 2.6400 | 2.7300 | 2.6000 | 2.6400 | 2.6400 | 41,137,721 |
22 Mar 2024 | 2.6600 | 2.6700 | 2.5900 | 2.6300 | 2.6300 | 26,133,548 |
21 Mar 2024 | 2.6600 | 2.7200 | 2.6500 | 2.6700 | 2.6700 | 27,437,800 |
20 Mar 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6600 | 2.6600 | 18,485,572 |
19 Mar 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 21,153,100 |
18 Mar 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6600 | 2.6600 | 23,113,995 |
15 Mar 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 21,822,814 |
14 Mar 2024 | 2.6300 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 25,696,200 |
13 Mar 2024 | 2.6700 | 2.6900 | 2.6100 | 2.6300 | 2.6300 | 34,861,793 |
12 Mar 2024 | 2.6100 | 2.7500 | 2.5800 | 2.7100 | 2.7100 | 61,480,749 |
11 Mar 2024 | 2.5500 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 23,826,400 |
08 Mar 2024 | 2.5700 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 22,055,300 |
07 Mar 2024 | 2.5800 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 25,362,869 |
06 Mar 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 23,912,816 |
05 Mar 2024 | 2.6000 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 32,780,451 |
04 Mar 2024 | 2.7000 | 2.7200 | 2.5800 | 2.6300 | 2.6300 | 46,348,788 |
01 Mar 2024 | 2.7500 | 2.7800 | 2.6600 | 2.7000 | 2.7000 | 59,472,949 |
29 Feb 2024 | 2.6300 | 2.7700 | 2.6200 | 2.7700 | 2.7700 | 83,309,856 |
28 Feb 2024 | 2.6600 | 2.9300 | 2.5700 | 2.7400 | 2.7400 | 119,466,302 |
27 Feb 2024 | 2.5800 | 2.6700 | 2.5600 | 2.6600 | 2.6600 | 34,903,720 |
26 Feb 2024 | 2.5800 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 31,648,019 |
23 Feb 2024 | 2.5600 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 33,159,527 |
22 Feb 2024 | 2.5300 | 2.5800 | 2.4900 | 2.5600 | 2.5600 | 29,886,529 |
21 Feb 2024 | 2.4700 | 2.6300 | 2.4500 | 2.5400 | 2.5400 | 45,017,675 |
20 Feb 2024 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 33,034,652 |
19 Feb 2024 | 2.4200 | 2.5500 | 2.3900 | 2.5000 | 2.5000 | 49,401,758 |
08 Feb 2024 | 2.2700 | 2.4200 | 2.2700 | 2.4100 | 2.4100 | 48,531,522 |
07 Feb 2024 | 2.4800 | 2.4800 | 2.2400 | 2.3000 | 2.3000 | 60,599,824 |
06 Feb 2024 | 2.3700 | 2.5100 | 2.1700 | 2.4900 | 2.4900 | 66,353,982 |
05 Feb 2024 | 2.6000 | 2.6600 | 2.4100 | 2.4100 | 2.4100 | 65,296,610 |
02 Feb 2024 | 2.6500 | 2.8500 | 2.5700 | 2.6800 | 2.6800 | 58,635,899 |
01 Feb 2024 | 2.7100 | 2.7700 | 2.6000 | 2.6400 | 2.6400 | 40,633,943 |
31 Jan 2024 | 2.8800 | 2.9200 | 2.7200 | 2.7500 | 2.7500 | 42,019,391 |
30 Jan 2024 | 3.0300 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 41,115,500 |
29 Jan 2024 | 3.1300 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 58,621,624 |
26 Jan 2024 | 3.0500 | 3.2200 | 3.0300 | 3.1400 | 3.1400 | 70,278,168 |
25 Jan 2024 | 2.8600 | 3.0700 | 2.8600 | 3.0600 | 3.0600 | 55,685,446 |
24 Jan 2024 | 2.6900 | 2.8400 | 2.6800 | 2.8400 | 2.8400 | 33,078,700 |
23 Jan 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 18,727,088 |
22 Jan 2024 | 2.8100 | 2.8200 | 2.6100 | 2.6500 | 2.6500 | 22,897,108 |
19 Jan 2024 | 2.8300 | 2.8700 | 2.8000 | 2.8200 | 2.8200 | 15,220,730 |
18 Jan 2024 | 2.8700 | 2.8900 | 2.7400 | 2.8400 | 2.8400 | 26,682,818 |
17 Jan 2024 | 2.9400 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 17,342,752 |
16 Jan 2024 | 3.0100 | 3.0200 | 2.9100 | 2.9500 | 2.9500 | 24,878,955 |
15 Jan 2024 | 2.9500 | 3.0200 | 2.9200 | 3.0000 | 3.0000 | 24,337,355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |