Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
29 Apr 2024 | 1.9400 | 2.0500 | 1.9300 | 2.0500 | 2.0500 | 56,881,131 |
26 Apr 2024 | 1.9200 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 50,944,090 |
25 Apr 2024 | 1.8900 | 1.9800 | 1.8500 | 1.9300 | 1.9300 | 71,716,086 |
24 Apr 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 110,127,618 |
23 Apr 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 18,261,840 |
22 Apr 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1300 | 2.1300 | 17,351,430 |
19 Apr 2024 | 2.1300 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 24,138,501 |
18 Apr 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 23,532,531 |
17 Apr 2024 | 2.0900 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 28,284,756 |
16 Apr 2024 | 2.2200 | 2.2200 | 2.0700 | 2.0900 | 2.0900 | 36,835,400 |
15 Apr 2024 | 2.2800 | 2.3100 | 2.1900 | 2.2200 | 2.2200 | 31,803,923 |
12 Apr 2024 | 2.3300 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 22,059,421 |
11 Apr 2024 | 2.3400 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 18,511,490 |
10 Apr 2024 | 2.3700 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 21,492,233 |
09 Apr 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3800 | 2.3800 | 26,329,216 |
08 Apr 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 28,220,600 |
03 Apr 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 22,499,792 |
02 Apr 2024 | 2.3200 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 42,453,495 |
01 Apr 2024 | 2.2700 | 2.3200 | 2.2700 | 2.3100 | 2.3100 | 22,388,440 |
29 Mar 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 5,698,100 |
28 Mar 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 18,849,991 |
27 Mar 2024 | 2.3100 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 22,051,330 |
26 Mar 2024 | 2.3000 | 2.3200 | 2.2600 | 2.3100 | 2.3100 | 26,277,810 |
25 Mar 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 27,001,949 |
22 Mar 2024 | 2.4200 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 27,067,763 |
21 Mar 2024 | 2.4500 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 21,913,895 |
20 Mar 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 16,602,880 |
19 Mar 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4300 | 2.4300 | 27,127,180 |
18 Mar 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 23,411,590 |
15 Mar 2024 | 2.4100 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 25,063,760 |
14 Mar 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 21,411,043 |
13 Mar 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4400 | 2.4400 | 22,507,542 |
12 Mar 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 26,661,559 |
11 Mar 2024 | 2.4100 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 28,852,116 |
08 Mar 2024 | 2.3900 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 17,871,638 |
07 Mar 2024 | 2.4400 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 21,530,985 |
06 Mar 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 21,198,644 |
05 Mar 2024 | 2.4200 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 23,387,609 |
04 Mar 2024 | 2.4900 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 45,864,378 |
01 Mar 2024 | 2.5600 | 2.5900 | 2.4800 | 2.5100 | 2.5100 | 61,404,850 |
29 Feb 2024 | 2.3700 | 2.5700 | 2.3600 | 2.5200 | 2.5200 | 75,314,577 |
28 Feb 2024 | 2.4100 | 2.5300 | 2.3800 | 2.3800 | 2.3800 | 63,249,437 |
27 Feb 2024 | 2.3900 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 27,555,790 |
26 Feb 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 35,664,516 |
23 Feb 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 28,780,364 |
22 Feb 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 22,022,141 |
21 Feb 2024 | 2.2600 | 2.3700 | 2.2400 | 2.3100 | 2.3100 | 39,780,834 |
20 Feb 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 22,693,173 |
19 Feb 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 34,684,830 |
08 Feb 2024 | 2.2800 | 2.4100 | 2.2800 | 2.3200 | 2.3200 | 49,471,987 |
07 Feb 2024 | 2.1400 | 2.2900 | 2.1100 | 2.2700 | 2.2700 | 48,462,198 |
06 Feb 2024 | 1.9500 | 2.1300 | 1.9200 | 2.1100 | 2.1100 | 37,225,092 |
05 Feb 2024 | 2.1500 | 2.1500 | 1.9600 | 1.9900 | 1.9900 | 55,305,632 |
02 Feb 2024 | 2.2600 | 2.2900 | 2.0900 | 2.1600 | 2.1600 | 35,282,633 |
01 Feb 2024 | 2.2800 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 23,001,371 |
31 Jan 2024 | 2.3700 | 2.4100 | 2.2800 | 2.2900 | 2.2900 | 35,573,125 |
30 Jan 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4200 | 2.4200 | 20,393,388 |
29 Jan 2024 | 2.5500 | 2.5600 | 2.4700 | 2.4800 | 2.4800 | 24,140,451 |
26 Jan 2024 | 2.5200 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 25,836,710 |
25 Jan 2024 | 2.4500 | 2.5400 | 2.4400 | 2.5300 | 2.5300 | 28,126,904 |
24 Jan 2024 | 2.4300 | 2.4700 | 2.3800 | 2.4600 | 2.4600 | 23,440,090 |
23 Jan 2024 | 2.3900 | 2.4300 | 2.3300 | 2.4100 | 2.4100 | 23,156,748 |
22 Jan 2024 | 2.5200 | 2.5400 | 2.3500 | 2.3900 | 2.3900 | 40,139,693 |
19 Jan 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 21,114,420 |
18 Jan 2024 | 2.5700 | 2.6000 | 2.5100 | 2.5900 | 2.5900 | 32,768,640 |
17 Jan 2024 | 2.6600 | 2.6700 | 2.5900 | 2.5900 | 2.5900 | 23,590,540 |
16 Jan 2024 | 2.7100 | 2.7100 | 2.6300 | 2.6700 | 2.6700 | 32,216,956 |
15 Jan 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7100 | 2.7100 | 34,618,630 |
12 Jan 2024 | 2.7400 | 2.7800 | 2.7100 | 2.7200 | 2.7200 | 51,988,491 |
11 Jan 2024 | 2.6900 | 2.7900 | 2.6700 | 2.7600 | 2.7600 | 80,614,663 |
10 Jan 2024 | 2.5600 | 2.8200 | 2.5300 | 2.7300 | 2.7300 | 96,638,245 |
09 Jan 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5600 | 2.5600 | 14,906,320 |
08 Jan 2024 | 2.6200 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 17,287,827 |
05 Jan 2024 | 2.6600 | 2.6800 | 2.6100 | 2.6200 | 2.6200 | 18,062,860 |
04 Jan 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 24,730,353 |
03 Jan 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 15,396,460 |
02 Jan 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6300 | 2.6300 | 15,032,728 |
29 Dec 2023 | 2.6200 | 2.6500 | 2.6200 | 2.6300 | 2.6300 | 17,349,040 |
28 Dec 2023 | 2.5100 | 2.6400 | 2.5000 | 2.6300 | 2.6300 | 43,938,666 |
27 Dec 2023 | 2.5200 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 13,874,771 |
26 Dec 2023 | 2.5300 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 10,017,260 |
25 Dec 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 10,712,270 |
22 Dec 2023 | 2.5500 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 18,577,929 |
21 Dec 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 18,975,813 |
20 Dec 2023 | 2.5500 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 12,319,185 |
19 Dec 2023 | 2.5600 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 13,364,603 |
18 Dec 2023 | 2.6100 | 2.6200 | 2.5400 | 2.5500 | 2.5500 | 23,998,180 |
15 Dec 2023 | 2.6300 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 13,624,431 |
14 Dec 2023 | 2.6100 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 14,157,810 |
13 Dec 2023 | 2.6300 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 13,742,150 |
12 Dec 2023 | 2.6300 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 16,555,070 |
11 Dec 2023 | 2.6100 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 20,361,110 |
08 Dec 2023 | 2.6700 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 20,020,809 |
07 Dec 2023 | 2.6700 | 2.6900 | 2.6300 | 2.6600 | 2.6600 | 24,590,620 |
06 Dec 2023 | 2.6700 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 16,586,998 |
05 Dec 2023 | 2.7400 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 27,434,920 |
04 Dec 2023 | 2.6900 | 2.7800 | 2.6800 | 2.7400 | 2.7400 | 40,090,976 |
01 Dec 2023 | 2.6500 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 16,298,740 |
30 Nov 2023 | 2.6800 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 19,238,989 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |