Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 59,896,385 |
14 May 2024 | 2.8300 | 2.8800 | 2.8300 | 2.8500 | 2.8500 | 54,568,178 |
13 May 2024 | 2.8600 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 69,826,816 |
10 May 2024 | 2.9100 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 61,455,990 |
09 May 2024 | 2.8900 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 60,958,840 |
08 May 2024 | 2.9400 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 81,281,514 |
07 May 2024 | 2.9700 | 3.0000 | 2.9400 | 2.9600 | 2.9600 | 85,327,959 |
06 May 2024 | 3.0000 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 100,741,619 |
30 Apr 2024 | 2.9700 | 3.0100 | 2.9300 | 2.9700 | 2.9700 | 110,325,036 |
29 Apr 2024 | 2.9500 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 169,364,208 |
26 Apr 2024 | 2.7700 | 2.9200 | 2.7600 | 2.8900 | 2.8900 | 147,537,070 |
25 Apr 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7600 | 2.7600 | 58,594,032 |
24 Apr 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7800 | 2.7800 | 62,850,824 |
23 Apr 2024 | 2.7500 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 55,358,221 |
22 Apr 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 67,017,914 |
19 Apr 2024 | 2.8200 | 2.8600 | 2.7800 | 2.7900 | 2.7900 | 88,437,821 |
18 Apr 2024 | 2.8800 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 95,875,575 |
17 Apr 2024 | 2.7600 | 2.8800 | 2.7600 | 2.8800 | 2.8800 | 123,238,030 |
16 Apr 2024 | 2.8400 | 2.8700 | 2.7100 | 2.7200 | 2.7200 | 131,513,394 |
15 Apr 2024 | 2.8800 | 2.9100 | 2.8100 | 2.8500 | 2.8500 | 102,586,175 |
12 Apr 2024 | 2.9300 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 79,966,684 |
11 Apr 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9400 | 2.9400 | 114,509,431 |
10 Apr 2024 | 2.9300 | 2.9400 | 2.8400 | 2.8700 | 2.8700 | 112,413,278 |
09 Apr 2024 | 2.9400 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 102,804,755 |
08 Apr 2024 | 2.9500 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 140,128,031 |
03 Apr 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9500 | 2.9500 | 85,434,470 |
02 Apr 2024 | 3.0500 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 92,863,034 |
01 Apr 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 103,571,357 |
29 Mar 2024 | 2.9800 | 2.9900 | 2.9100 | 2.9600 | 2.9600 | 71,505,201 |
28 Mar 2024 | 2.8700 | 3.0100 | 2.8700 | 2.9700 | 2.9700 | 155,175,240 |
27 Mar 2024 | 3.0000 | 3.0300 | 2.8500 | 2.8700 | 2.8700 | 158,680,499 |
26 Mar 2024 | 3.0700 | 3.1100 | 2.9800 | 3.0300 | 3.0300 | 173,074,616 |
25 Mar 2024 | 3.0500 | 3.2500 | 3.0200 | 3.0800 | 3.0800 | 286,126,164 |
22 Mar 2024 | 3.1300 | 3.1500 | 3.0100 | 3.0400 | 3.0400 | 196,653,800 |
21 Mar 2024 | 3.0400 | 3.1600 | 3.0400 | 3.1200 | 3.1200 | 276,908,279 |
20 Mar 2024 | 2.9600 | 3.0400 | 2.9500 | 3.0300 | 3.0300 | 168,345,703 |
19 Mar 2024 | 2.9900 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 140,662,576 |
18 Mar 2024 | 3.0200 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 169,109,282 |
15 Mar 2024 | 2.8800 | 2.9900 | 2.8600 | 2.9900 | 2.9900 | 229,784,038 |
14 Mar 2024 | 2.9300 | 2.9700 | 2.8600 | 2.9000 | 2.9000 | 128,946,076 |
13 Mar 2024 | 2.9100 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 151,062,963 |
12 Mar 2024 | 2.9300 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 117,160,925 |
11 Mar 2024 | 2.9500 | 3.0200 | 2.9000 | 2.9500 | 2.9500 | 175,328,228 |
08 Mar 2024 | 2.7800 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 127,701,556 |
07 Mar 2024 | 2.8500 | 2.8700 | 2.7900 | 2.7900 | 2.7900 | 103,380,787 |
06 Mar 2024 | 2.8400 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 90,296,036 |
05 Mar 2024 | 2.8700 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 118,449,621 |
04 Mar 2024 | 2.9000 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 127,936,776 |
01 Mar 2024 | 2.8500 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 128,317,727 |
29 Feb 2024 | 2.7400 | 2.8800 | 2.7400 | 2.8600 | 2.8600 | 156,354,002 |
28 Feb 2024 | 2.9500 | 2.9800 | 2.7500 | 2.7600 | 2.7600 | 234,640,362 |
27 Feb 2024 | 2.7800 | 2.9400 | 2.7600 | 2.9400 | 2.9400 | 205,071,910 |
26 Feb 2024 | 2.8300 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 150,342,645 |
23 Feb 2024 | 2.7500 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 165,526,488 |
22 Feb 2024 | 2.6900 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 130,937,925 |
21 Feb 2024 | 2.6800 | 2.7600 | 2.6600 | 2.7000 | 2.7000 | 174,777,192 |
20 Feb 2024 | 2.6300 | 2.6800 | 2.5900 | 2.6700 | 2.6700 | 107,808,323 |
19 Feb 2024 | 2.7100 | 2.7200 | 2.6100 | 2.6600 | 2.6600 | 139,582,969 |
08 Feb 2024 | 2.5700 | 2.7100 | 2.5600 | 2.6300 | 2.6300 | 200,390,917 |
07 Feb 2024 | 2.4100 | 2.5900 | 2.4100 | 2.5700 | 2.5700 | 243,158,776 |
06 Feb 2024 | 2.1300 | 2.3700 | 2.1200 | 2.3700 | 2.3700 | 199,514,909 |
05 Feb 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1500 | 2.1500 | 168,411,835 |
02 Feb 2024 | 2.4500 | 2.5100 | 2.2700 | 2.3700 | 2.3700 | 132,011,596 |
01 Feb 2024 | 2.4500 | 2.5000 | 2.3900 | 2.4300 | 2.4300 | 99,378,687 |
31 Jan 2024 | 2.5700 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 133,703,216 |
30 Jan 2024 | 2.6300 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 114,625,316 |
29 Jan 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6300 | 2.6300 | 92,696,700 |
26 Jan 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 130,154,447 |
25 Jan 2024 | 2.6400 | 2.7800 | 2.6100 | 2.7400 | 2.7400 | 164,194,307 |
24 Jan 2024 | 2.6200 | 2.6700 | 2.5300 | 2.6300 | 2.6300 | 126,563,173 |
23 Jan 2024 | 2.4800 | 2.5700 | 2.4600 | 2.5600 | 2.5600 | 96,683,785 |
22 Jan 2024 | 2.6500 | 2.6700 | 2.4600 | 2.5000 | 2.5000 | 121,812,127 |
19 Jan 2024 | 2.7100 | 2.7200 | 2.6500 | 2.6600 | 2.6600 | 75,836,422 |
18 Jan 2024 | 2.7200 | 2.7500 | 2.6400 | 2.7100 | 2.7100 | 118,149,077 |
17 Jan 2024 | 2.8000 | 2.8100 | 2.7300 | 2.7300 | 2.7300 | 76,344,875 |
16 Jan 2024 | 2.8100 | 2.8100 | 2.7500 | 2.8000 | 2.8000 | 80,185,881 |
15 Jan 2024 | 2.8200 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 57,685,496 |
12 Jan 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8200 | 2.8200 | 70,675,302 |
11 Jan 2024 | 2.7700 | 2.8800 | 2.7600 | 2.8700 | 2.8700 | 104,158,651 |
10 Jan 2024 | 2.8400 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 68,536,124 |
09 Jan 2024 | 2.8600 | 2.8800 | 2.8100 | 2.8400 | 2.8400 | 72,077,296 |
08 Jan 2024 | 2.8700 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 71,931,394 |
05 Jan 2024 | 2.9800 | 2.9900 | 2.8100 | 2.8900 | 2.8900 | 116,495,846 |
04 Jan 2024 | 3.0000 | 3.0100 | 2.9600 | 2.9800 | 2.9800 | 71,785,937 |
03 Jan 2024 | 3.0100 | 3.0300 | 2.9900 | 3.0100 | 3.0100 | 69,585,051 |
02 Jan 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 104,555,444 |
29 Dec 2023 | 3.0100 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 115,471,090 |
28 Dec 2023 | 2.9700 | 3.0200 | 2.9400 | 3.0100 | 3.0100 | 93,114,726 |
27 Dec 2023 | 2.9800 | 3.0000 | 2.9200 | 2.9700 | 2.9700 | 105,306,410 |
26 Dec 2023 | 3.0500 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 76,981,377 |
25 Dec 2023 | 3.0400 | 3.0800 | 2.9700 | 3.0200 | 3.0200 | 100,891,763 |
22 Dec 2023 | 3.1200 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 136,070,186 |
21 Dec 2023 | 3.0800 | 3.1200 | 3.0600 | 3.1100 | 3.1100 | 100,553,781 |
20 Dec 2023 | 3.1800 | 3.1900 | 3.0900 | 3.1000 | 3.1000 | 114,773,081 |
19 Dec 2023 | 3.1800 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 111,502,628 |
18 Dec 2023 | 3.2000 | 3.2200 | 3.1400 | 3.1600 | 3.1600 | 125,137,965 |
15 Dec 2023 | 3.2200 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 151,274,390 |
14 Dec 2023 | 3.2600 | 3.3900 | 3.2300 | 3.2400 | 3.2400 | 251,005,986 |
13 Dec 2023 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 101,396,883 |
12 Dec 2023 | 3.2700 | 3.3000 | 3.2400 | 3.2900 | 3.2900 | 121,468,389 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |