Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.6800 | 2.4700 | 2.4000 | 2.4100 | 2.4100 | 10,681,388 |
18 Apr 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 14,970,200 |
17 Apr 2024 | 2.3600 | 2.4900 | 2.3600 | 2.4900 | 2.4900 | 25,017,996 |
16 Apr 2024 | 2.5000 | 2.5400 | 2.3100 | 2.3100 | 2.3100 | 21,354,720 |
15 Apr 2024 | 2.6400 | 2.6800 | 2.4600 | 2.5400 | 2.5400 | 21,877,406 |
12 Apr 2024 | 2.6800 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 12,937,880 |
11 Apr 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6900 | 2.6900 | 10,904,670 |
10 Apr 2024 | 2.7400 | 2.7700 | 2.6600 | 2.6900 | 2.6900 | 15,912,782 |
09 Apr 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 12,243,582 |
08 Apr 2024 | 2.7700 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 16,510,602 |
03 Apr 2024 | 2.8500 | 2.8600 | 2.7700 | 2.7800 | 2.7800 | 26,629,050 |
02 Apr 2024 | 2.8500 | 2.9900 | 2.8200 | 2.8700 | 2.8700 | 46,795,796 |
01 Apr 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8200 | 2.8200 | 28,940,650 |
29 Mar 2024 | 2.8400 | 2.9200 | 2.7600 | 2.8200 | 2.8200 | 38,690,358 |
28 Mar 2024 | 2.6800 | 3.0500 | 2.6700 | 2.8800 | 2.8800 | 63,907,817 |
27 Mar 2024 | 2.7700 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 14,193,280 |
26 Mar 2024 | 2.7200 | 2.7800 | 2.7100 | 2.7700 | 2.7700 | 17,021,488 |
25 Mar 2024 | 2.8200 | 2.8300 | 2.7200 | 2.7300 | 2.7300 | 19,264,954 |
22 Mar 2024 | 2.8800 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 20,250,212 |
21 Mar 2024 | 2.8400 | 2.9300 | 2.8300 | 2.8900 | 2.8900 | 27,360,881 |
20 Mar 2024 | 2.8300 | 2.8800 | 2.8100 | 2.8500 | 2.8500 | 32,056,061 |
19 Mar 2024 | 2.8400 | 3.0500 | 2.8200 | 2.8700 | 2.8700 | 49,323,531 |
18 Mar 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.8500 | 18,692,720 |
15 Mar 2024 | 2.7300 | 2.8100 | 2.7200 | 2.8000 | 2.8000 | 15,223,450 |
14 Mar 2024 | 2.7200 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 22,625,325 |
13 Mar 2024 | 2.7000 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 12,940,318 |
12 Mar 2024 | 2.6600 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 16,252,112 |
11 Mar 2024 | 2.6200 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 12,218,582 |
08 Mar 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 12,170,900 |
07 Mar 2024 | 2.6000 | 2.7000 | 2.5800 | 2.6300 | 2.6300 | 24,303,510 |
06 Mar 2024 | 2.5200 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 14,974,316 |
05 Mar 2024 | 2.5900 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 15,917,984 |
04 Mar 2024 | 2.6300 | 2.6500 | 2.5500 | 2.6100 | 2.6100 | 16,136,478 |
01 Mar 2024 | 2.6200 | 2.6600 | 2.5800 | 2.6400 | 2.6400 | 20,037,747 |
29 Feb 2024 | 2.4600 | 2.6300 | 2.4600 | 2.6300 | 2.6300 | 30,566,699 |
28 Feb 2024 | 2.6400 | 2.6900 | 2.4400 | 2.4400 | 2.4400 | 34,378,814 |
27 Feb 2024 | 2.5600 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 21,529,097 |
26 Feb 2024 | 2.5400 | 2.6700 | 2.5300 | 2.5800 | 2.5800 | 30,769,949 |
23 Feb 2024 | 2.4400 | 2.5100 | 2.4200 | 2.5100 | 2.5100 | 17,311,750 |
22 Feb 2024 | 2.3800 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 16,279,880 |
21 Feb 2024 | 2.3200 | 2.4600 | 2.3100 | 2.3800 | 2.3800 | 18,984,650 |
20 Feb 2024 | 2.3100 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 11,404,243 |
19 Feb 2024 | 2.2600 | 2.3800 | 2.2600 | 2.3200 | 2.3200 | 21,196,161 |
08 Feb 2024 | 2.0300 | 2.2700 | 2.0100 | 2.2400 | 2.2400 | 24,010,576 |
07 Feb 2024 | 2.0900 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 25,592,077 |
06 Feb 2024 | 1.9900 | 2.1600 | 1.8700 | 2.1000 | 2.1000 | 26,775,315 |
05 Feb 2024 | 2.2800 | 2.2800 | 2.0300 | 2.0500 | 2.0500 | 22,909,690 |
02 Feb 2024 | 2.4200 | 2.4500 | 2.1900 | 2.3000 | 2.3000 | 17,444,248 |
01 Feb 2024 | 2.4600 | 2.4800 | 2.3700 | 2.4000 | 2.4000 | 17,218,466 |
31 Jan 2024 | 2.5800 | 2.6300 | 2.4600 | 2.4600 | 2.4600 | 16,310,020 |
30 Jan 2024 | 2.6400 | 2.6900 | 2.5800 | 2.5900 | 2.5900 | 11,216,690 |
29 Jan 2024 | 2.7600 | 2.7700 | 2.6400 | 2.6600 | 2.6600 | 11,332,670 |
26 Jan 2024 | 2.7200 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 12,431,458 |
25 Jan 2024 | 2.6600 | 2.7400 | 2.6400 | 2.7300 | 2.7300 | 14,825,150 |
24 Jan 2024 | 2.6100 | 2.6700 | 2.5500 | 2.6600 | 2.6600 | 13,341,052 |
23 Jan 2024 | 2.5900 | 2.6100 | 2.5300 | 2.6000 | 2.6000 | 11,934,800 |
22 Jan 2024 | 2.7600 | 2.7700 | 2.5600 | 2.6000 | 2.6000 | 17,377,916 |
19 Jan 2024 | 2.7900 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 9,619,200 |
18 Jan 2024 | 2.8300 | 2.8500 | 2.7100 | 2.8000 | 2.8000 | 16,659,612 |
17 Jan 2024 | 2.9000 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 11,305,890 |
16 Jan 2024 | 2.9200 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 11,026,150 |
15 Jan 2024 | 2.9100 | 2.9400 | 2.8900 | 2.9200 | 2.9200 | 9,059,813 |
12 Jan 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9200 | 2.9200 | 11,950,620 |
11 Jan 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 9,991,530 |
10 Jan 2024 | 2.9600 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 11,567,632 |
09 Jan 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 15,627,782 |
08 Jan 2024 | 2.9600 | 2.9700 | 2.8900 | 2.8900 | 2.8900 | 13,233,520 |
05 Jan 2024 | 3.0200 | 3.0300 | 2.9400 | 2.9700 | 2.9700 | 13,421,684 |
04 Jan 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 7,994,060 |
03 Jan 2024 | 3.0400 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 13,309,900 |
02 Jan 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 8,654,378 |
29 Dec 2023 | 3.0100 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 10,519,808 |
28 Dec 2023 | 2.9700 | 3.0200 | 2.9500 | 3.0100 | 3.0100 | 12,490,633 |
27 Dec 2023 | 2.9700 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 8,621,012 |
26 Dec 2023 | 3.0300 | 3.0300 | 2.9500 | 2.9600 | 2.9600 | 13,912,514 |
25 Dec 2023 | 3.0300 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 9,426,360 |
22 Dec 2023 | 3.0800 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 13,857,160 |
21 Dec 2023 | 3.0700 | 3.1100 | 3.0000 | 3.0900 | 3.0900 | 15,289,914 |
20 Dec 2023 | 3.1000 | 3.1300 | 3.0700 | 3.0800 | 3.0800 | 10,021,080 |
19 Dec 2023 | 3.0900 | 3.1100 | 3.0500 | 3.0900 | 3.0900 | 10,022,340 |
18 Dec 2023 | 3.1400 | 3.1400 | 3.0600 | 3.0700 | 3.0700 | 12,244,992 |
15 Dec 2023 | 3.1500 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 10,360,502 |
14 Dec 2023 | 3.1600 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 12,971,750 |
13 Dec 2023 | 3.1700 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 14,081,700 |
12 Dec 2023 | 3.1300 | 3.1700 | 3.1100 | 3.1700 | 3.1700 | 13,664,340 |
11 Dec 2023 | 3.0900 | 3.1600 | 3.0800 | 3.1300 | 3.1300 | 15,487,250 |
08 Dec 2023 | 3.1500 | 3.1800 | 3.0900 | 3.1000 | 3.1000 | 19,592,340 |
07 Dec 2023 | 3.1700 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 14,283,966 |
06 Dec 2023 | 3.1600 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 16,242,990 |
05 Dec 2023 | 3.2100 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 21,420,864 |
04 Dec 2023 | 3.2100 | 3.2500 | 3.1900 | 3.2300 | 3.2300 | 20,977,042 |
01 Dec 2023 | 3.2200 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 22,269,082 |
30 Nov 2023 | 3.3100 | 3.3200 | 3.2000 | 3.2200 | 3.2200 | 31,718,595 |
29 Nov 2023 | 3.4000 | 3.4100 | 3.2800 | 3.3100 | 3.3100 | 42,657,363 |
28 Nov 2023 | 3.3600 | 3.4200 | 3.3100 | 3.4100 | 3.4100 | 53,504,401 |
27 Nov 2023 | 3.4100 | 3.4400 | 3.3000 | 3.3900 | 3.3900 | 99,212,214 |
24 Nov 2023 | 3.1800 | 3.5400 | 3.1500 | 3.3900 | 3.3900 | 106,816,039 |
23 Nov 2023 | 3.1400 | 3.2200 | 3.1400 | 3.1700 | 3.1700 | 22,437,110 |
22 Nov 2023 | 3.1700 | 3.1900 | 3.1300 | 3.1400 | 3.1400 | 22,180,130 |
21 Nov 2023 | 3.2600 | 3.2700 | 3.1600 | 3.1800 | 3.1800 | 31,190,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |