Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 150,407,560 |
06 May 2024 | 2.0100 | 2.0300 | 1.9100 | 1.9400 | 1.9400 | 225,603,833 |
30 Apr 2024 | 2.0400 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 142,122,946 |
29 Apr 2024 | 2.0500 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 213,025,262 |
26 Apr 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 92,814,733 |
25 Apr 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 76,470,970 |
24 Apr 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 88,635,632 |
23 Apr 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 68,646,906 |
22 Apr 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 77,741,576 |
19 Apr 2024 | 2.0900 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 124,712,412 |
18 Apr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 113,856,806 |
17 Apr 2024 | 2.0900 | 2.1700 | 2.0900 | 2.1700 | 2.1700 | 103,088,960 |
16 Apr 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 101,687,337 |
15 Apr 2024 | 2.1500 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 94,870,696 |
12 Apr 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 59,761,903 |
11 Apr 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 88,950,111 |
10 Apr 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 99,866,364 |
09 Apr 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 63,706,973 |
08 Apr 2024 | 2.2200 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 91,774,146 |
03 Apr 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 73,937,213 |
02 Apr 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 79,984,063 |
01 Apr 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 83,459,096 |
29 Mar 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 43,487,235 |
28 Mar 2024 | 2.1900 | 2.2600 | 2.1800 | 2.2400 | 2.2400 | 113,521,847 |
27 Mar 2024 | 2.2500 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 117,064,684 |
26 Mar 2024 | 2.2800 | 2.3000 | 2.2300 | 2.2600 | 2.2600 | 140,485,432 |
25 Mar 2024 | 2.3600 | 2.3600 | 2.2900 | 2.2900 | 2.2900 | 148,496,284 |
22 Mar 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 176,706,445 |
21 Mar 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 240,178,982 |
20 Mar 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 103,603,500 |
19 Mar 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 110,192,265 |
18 Mar 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 117,454,787 |
15 Mar 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 84,998,869 |
14 Mar 2024 | 2.3400 | 2.3500 | 2.2800 | 2.3100 | 2.3100 | 134,448,054 |
13 Mar 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 163,265,728 |
12 Mar 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 104,045,301 |
11 Mar 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 126,046,755 |
08 Mar 2024 | 2.2800 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 104,576,546 |
07 Mar 2024 | 2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 129,216,836 |
06 Mar 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 104,489,550 |
05 Mar 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 141,263,043 |
04 Mar 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 146,449,340 |
01 Mar 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 162,090,810 |
29 Feb 2024 | 2.3100 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 198,382,697 |
28 Feb 2024 | 2.3900 | 2.4600 | 2.3200 | 2.3300 | 2.3300 | 363,034,355 |
27 Feb 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 230,035,733 |
26 Feb 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 297,647,162 |
23 Feb 2024 | 2.2300 | 2.4400 | 2.2100 | 2.3900 | 2.3900 | 423,658,227 |
22 Feb 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 104,411,409 |
21 Feb 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 144,566,800 |
20 Feb 2024 | 2.2100 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 95,998,594 |
19 Feb 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 141,841,797 |
08 Feb 2024 | 2.1900 | 2.2600 | 2.1800 | 2.1900 | 2.1900 | 203,626,606 |
07 Feb 2024 | 2.0600 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 219,462,630 |
06 Feb 2024 | 1.8700 | 2.0800 | 1.8600 | 2.0700 | 2.0700 | 162,821,309 |
05 Feb 2024 | 2.0100 | 2.0100 | 1.8400 | 1.9000 | 1.9000 | 143,913,741 |
02 Feb 2024 | 2.0600 | 2.1200 | 1.9800 | 2.0200 | 2.0200 | 126,033,324 |
01 Feb 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 91,026,682 |
31 Jan 2024 | 2.0900 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 92,068,604 |
30 Jan 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 63,085,766 |
29 Jan 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 87,131,633 |
26 Jan 2024 | 2.1700 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 97,237,160 |
25 Jan 2024 | 2.1000 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 102,242,401 |
24 Jan 2024 | 2.0800 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 85,922,148 |
23 Jan 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 75,429,398 |
22 Jan 2024 | 2.1400 | 2.1500 | 2.0200 | 2.0400 | 2.0400 | 103,890,520 |
19 Jan 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 72,580,283 |
18 Jan 2024 | 2.1300 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 95,634,401 |
17 Jan 2024 | 2.1800 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 69,239,300 |
16 Jan 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 88,897,600 |
15 Jan 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 41,297,888 |
12 Jan 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 74,439,100 |
11 Jan 2024 | 2.1900 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 79,887,332 |
10 Jan 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 85,817,271 |
09 Jan 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 62,657,246 |
08 Jan 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 65,597,520 |
05 Jan 2024 | 2.2500 | 2.2700 | 2.2100 | 2.2300 | 2.2300 | 85,129,883 |
04 Jan 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 92,389,629 |
03 Jan 2024 | 2.2700 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 98,195,969 |
02 Jan 2024 | 2.2900 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 81,682,258 |
29 Dec 2023 | 2.2600 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 92,771,683 |
28 Dec 2023 | 2.2200 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 103,350,012 |
27 Dec 2023 | 2.2200 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 80,473,697 |
26 Dec 2023 | 2.2900 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 109,734,715 |
25 Dec 2023 | 2.2800 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 88,906,482 |
22 Dec 2023 | 2.3500 | 2.3600 | 2.2700 | 2.2800 | 2.2800 | 170,308,220 |
21 Dec 2023 | 2.3400 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 113,946,765 |
20 Dec 2023 | 2.4100 | 2.4200 | 2.3400 | 2.3500 | 2.3500 | 118,018,435 |
19 Dec 2023 | 2.3900 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | 129,581,376 |
18 Dec 2023 | 2.4300 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 126,750,016 |
15 Dec 2023 | 2.4300 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 162,520,992 |
14 Dec 2023 | 2.4400 | 2.5000 | 2.4200 | 2.4300 | 2.4300 | 197,350,935 |
13 Dec 2023 | 2.4500 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 134,300,850 |
12 Dec 2023 | 2.4600 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 134,531,270 |
11 Dec 2023 | 2.3700 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 206,673,108 |
08 Dec 2023 | 2.4200 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 115,930,638 |
07 Dec 2023 | 2.4200 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 159,621,794 |
06 Dec 2023 | 2.3600 | 2.4300 | 2.3200 | 2.4100 | 2.4100 | 182,938,929 |
05 Dec 2023 | 2.4200 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 168,640,138 |
04 Dec 2023 | 2.3900 | 2.5000 | 2.3800 | 2.4300 | 2.4300 | 295,148,581 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |