Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2024 | 2.950 | 2.990 | 2.940 | 2.960 | 2.960 | 19,027,428 |
06 June 2024 | 2.980 | 2.990 | 2.930 | 2.940 | 2.940 | 18,321,724 |
05 June 2024 | 2.970 | 3.010 | 2.950 | 2.970 | 2.970 | 18,537,815 |
04 June 2024 | 2.980 | 2.990 | 2.950 | 2.960 | 2.960 | 14,187,014 |
03 June 2024 | 2.980 | 3.010 | 2.960 | 2.970 | 2.970 | 23,856,955 |
31 May 2024 | 2.950 | 3.030 | 2.950 | 2.960 | 2.960 | 83,369,409 |
30 May 2024 | 3.000 | 3.020 | 2.920 | 2.950 | 2.950 | 33,184,936 |
29 May 2024 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 36,817,740 |
28 May 2024 | 3.080 | 3.090 | 3.020 | 3.040 | 3.040 | 19,794,220 |
27 May 2024 | 3.070 | 3.110 | 3.050 | 3.080 | 3.080 | 21,864,353 |
24 May 2024 | 3.100 | 3.130 | 3.070 | 3.070 | 3.070 | 18,078,288 |
23 May 2024 | 3.160 | 3.180 | 3.080 | 3.100 | 3.100 | 27,786,114 |
22 May 2024 | 3.120 | 3.200 | 3.110 | 3.160 | 3.160 | 43,084,363 |
21 May 2024 | 3.120 | 3.130 | 3.080 | 3.110 | 3.110 | 26,907,158 |
20 May 2024 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 34,164,014 |
17 May 2024 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 32,856,901 |
16 May 2024 | 2.950 | 3.050 | 2.950 | 3.040 | 3.040 | 44,335,434 |
14 May 2024 | 2.980 | 3.000 | 2.940 | 2.950 | 2.950 | 13,058,345 |
13 May 2024 | 3.020 | 3.020 | 2.960 | 2.980 | 2.980 | 23,619,437 |
10 May 2024 | 2.860 | 3.000 | 2.860 | 2.990 | 2.990 | 49,789,697 |
09 May 2024 | 2.850 | 2.880 | 2.840 | 2.860 | 2.860 | 13,941,657 |
08 May 2024 | 2.850 | 2.870 | 2.840 | 2.840 | 2.840 | 11,705,527 |
07 May 2024 | 2.850 | 2.870 | 2.830 | 2.850 | 2.850 | 15,549,603 |
06 May 2024 | 2.860 | 2.890 | 2.840 | 2.840 | 2.840 | 13,616,092 |
03 May 2024 | 2.800 | 2.870 | 2.800 | 2.830 | 2.830 | 12,312,168 |
02 May 2024 | 2.860 | 2.870 | 2.790 | 2.800 | 2.800 | 14,545,311 |
30 Apr 2024 | 2.860 | 2.900 | 2.830 | 2.870 | 2.870 | 19,902,818 |
29 Apr 2024 | 2.830 | 2.890 | 2.820 | 2.890 | 2.890 | 24,303,460 |
26 Apr 2024 | 2.820 | 2.840 | 2.820 | 2.830 | 2.830 | 10,110,412 |
25 Apr 2024 | 2.810 | 2.840 | 2.800 | 2.820 | 2.820 | 14,896,856 |
24 Apr 2024 | 2.780 | 2.820 | 2.780 | 2.810 | 2.810 | 8,786,868 |
23 Apr 2024 | 2.800 | 2.820 | 2.780 | 2.790 | 2.790 | 10,488,597 |
22 Apr 2024 | 2.790 | 2.820 | 2.790 | 2.810 | 2.810 | 13,852,504 |
19 Apr 2024 | 2.790 | 2.810 | 2.770 | 2.780 | 2.780 | 12,646,494 |
18 Apr 2024 | 2.770 | 2.820 | 2.770 | 2.800 | 2.800 | 20,427,253 |
17 Apr 2024 | 2.710 | 2.770 | 2.710 | 2.750 | 2.750 | 10,510,544 |
16 Apr 2024 | 2.720 | 2.750 | 2.710 | 2.710 | 2.710 | 9,842,362 |
15 Apr 2024 | 2.730 | 2.760 | 2.720 | 2.730 | 2.730 | 9,986,720 |
12 Apr 2024 | 2.770 | 2.790 | 2.730 | 2.730 | 2.730 | 12,345,597 |
11 Apr 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 7,646,176 |
10 Apr 2024 | 2.790 | 2.800 | 2.770 | 2.790 | 2.790 | 9,792,620 |
09 Apr 2024 | 2.780 | 2.800 | 2.760 | 2.770 | 2.770 | 6,836,571 |
08 Apr 2024 | 2.750 | 2.790 | 2.750 | 2.770 | 2.770 | 15,904,592 |
05 Apr 2024 | 2.760 | 2.790 | 2.710 | 2.740 | 2.740 | 4,203,624 |
03 Apr 2024 | 2.770 | 2.780 | 2.750 | 2.760 | 2.760 | 13,595,732 |
02 Apr 2024 | 2.730 | 2.780 | 2.730 | 2.760 | 2.760 | 17,910,797 |
28 Mar 2024 | 2.740 | 2.740 | 2.680 | 2.710 | 2.710 | 19,699,266 |
27 Mar 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 9,443,850 |
26 Mar 2024 | 2.730 | 2.760 | 2.720 | 2.730 | 2.730 | 11,859,755 |
25 Mar 2024 | 2.730 | 2.750 | 2.690 | 2.720 | 2.720 | 7,420,164 |
22 Mar 2024 | 2.730 | 2.750 | 2.700 | 2.730 | 2.730 | 7,116,360 |
21 Mar 2024 | 2.720 | 2.750 | 2.710 | 2.740 | 2.740 | 11,555,801 |
20 Mar 2024 | 2.700 | 2.730 | 2.680 | 2.710 | 2.710 | 10,211,324 |
19 Mar 2024 | 2.730 | 2.740 | 2.700 | 2.700 | 2.700 | 10,743,870 |
18 Mar 2024 | 2.720 | 2.760 | 2.710 | 2.740 | 2.740 | 14,285,374 |
15 Mar 2024 | 2.740 | 2.740 | 2.670 | 2.700 | 2.700 | 38,724,778 |
14 Mar 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 12,059,756 |
13 Mar 2024 | 2.780 | 2.790 | 2.730 | 2.730 | 2.730 | 17,354,772 |
12 Mar 2024 | 2.760 | 2.790 | 2.720 | 2.780 | 2.780 | 16,683,041 |
11 Mar 2024 | 2.760 | 2.790 | 2.740 | 2.760 | 2.760 | 14,554,481 |
08 Mar 2024 | 2.740 | 2.780 | 2.740 | 2.760 | 2.760 | 23,816,828 |
07 Mar 2024 | 2.770 | 2.800 | 2.720 | 2.740 | 2.740 | 20,119,450 |
06 Mar 2024 | 2.760 | 2.790 | 2.750 | 2.770 | 2.770 | 11,278,312 |
05 Mar 2024 | 2.770 | 2.780 | 2.750 | 2.760 | 2.760 | 8,935,066 |
04 Mar 2024 | 2.780 | 2.780 | 2.750 | 2.770 | 2.770 | 11,035,796 |
01 Mar 2024 | 2.760 | 2.810 | 2.750 | 2.790 | 2.790 | 10,844,084 |
29 Feb 2024 | 2.770 | 2.810 | 2.750 | 2.760 | 2.760 | 34,128,252 |
28 Feb 2024 | 2.790 | 2.810 | 2.760 | 2.780 | 2.780 | 10,912,420 |
27 Feb 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 13,681,124 |
26 Feb 2024 | 2.830 | 2.840 | 2.760 | 2.790 | 2.790 | 13,276,809 |
23 Feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.830 | 11,672,235 |
22 Feb 2024 | 2.810 | 2.840 | 2.800 | 2.840 | 2.840 | 11,033,079 |
21 Feb 2024 | 2.750 | 2.840 | 2.740 | 2.820 | 2.820 | 26,292,766 |
20 Feb 2024 | 2.690 | 2.780 | 2.670 | 2.760 | 2.760 | 21,912,136 |
19 Feb 2024 | 2.650 | 2.690 | 2.640 | 2.680 | 2.680 | 11,055,375 |
16 Feb 2024 | 2.600 | 2.670 | 2.590 | 2.670 | 2.670 | 7,611,193 |
15 Feb 2024 | 2.620 | 2.630 | 2.560 | 2.580 | 2.580 | 5,331,457 |
14 Feb 2024 | 2.590 | 2.630 | 2.560 | 2.620 | 2.620 | 1,991,207 |
09 Feb 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
08 Feb 2024 | 2.660 | 2.660 | 2.620 | 2.650 | 2.650 | 14,509,276 |
07 Feb 2024 | 2.650 | 2.660 | 2.620 | 2.650 | 2.650 | 8,457,320 |
06 Feb 2024 | 2.570 | 2.650 | 2.560 | 2.640 | 2.640 | 13,969,659 |
05 Feb 2024 | 2.580 | 2.590 | 2.550 | 2.570 | 2.570 | 10,955,889 |
02 Feb 2024 | 2.590 | 2.640 | 2.560 | 2.580 | 2.580 | 8,726,414 |
01 Feb 2024 | 2.630 | 2.630 | 2.570 | 2.590 | 2.590 | 16,969,224 |
31 Jan 2024 | 2.610 | 2.650 | 2.590 | 2.600 | 2.600 | 11,416,676 |
30 Jan 2024 | 2.660 | 2.670 | 2.610 | 2.630 | 2.630 | 11,158,094 |
29 Jan 2024 | 2.670 | 2.690 | 2.660 | 2.670 | 2.670 | 11,355,736 |
26 Jan 2024 | 2.640 | 2.670 | 2.630 | 2.640 | 2.640 | 19,269,498 |
25 Jan 2024 | 2.590 | 2.640 | 2.580 | 2.640 | 2.640 | 20,627,878 |
24 Jan 2024 | 2.520 | 2.620 | 2.500 | 2.600 | 2.600 | 17,305,734 |
23 Jan 2024 | 2.470 | 2.530 | 2.430 | 2.500 | 2.500 | 16,595,691 |
22 Jan 2024 | 2.520 | 2.530 | 2.430 | 2.450 | 2.450 | 20,294,661 |
19 Jan 2024 | 2.510 | 2.540 | 2.510 | 2.520 | 2.520 | 5,589,438 |
18 Jan 2024 | 2.500 | 2.540 | 2.480 | 2.510 | 2.510 | 21,166,566 |
17 Jan 2024 | 2.610 | 2.620 | 2.500 | 2.500 | 2.500 | 20,591,007 |
16 Jan 2024 | 2.620 | 2.650 | 2.610 | 2.610 | 2.610 | 13,987,067 |
15 Jan 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
12 Jan 2024 | 2.600 | 2.650 | 2.600 | 2.630 | 2.630 | 6,998,286 |
11 Jan 2024 | 2.600 | 2.630 | 2.590 | 2.600 | 2.600 | 5,740,269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |