Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 3.2300 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 15,875,400 |
29 Apr 2024 | 3.1200 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 24,889,300 |
26 Apr 2024 | 3.0800 | 3.1300 | 3.0400 | 3.1300 | 3.1300 | 19,464,907 |
25 Apr 2024 | 3.1400 | 3.1500 | 3.0800 | 3.1000 | 3.1000 | 24,824,600 |
24 Apr 2024 | 3.1400 | 3.2100 | 3.1400 | 3.1800 | 3.1800 | 14,378,889 |
23 Apr 2024 | 3.1700 | 3.1900 | 3.1300 | 3.1500 | 3.1500 | 12,966,360 |
22 Apr 2024 | 3.1400 | 3.2000 | 3.1100 | 3.1800 | 3.1800 | 16,626,080 |
19 Apr 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 15,113,900 |
18 Apr 2024 | 3.2600 | 3.2800 | 3.1600 | 3.1800 | 3.1800 | 22,796,502 |
17 Apr 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 25,531,040 |
16 Apr 2024 | 3.2800 | 3.3000 | 3.0700 | 3.0700 | 3.0700 | 31,558,311 |
15 Apr 2024 | 3.4000 | 3.4200 | 3.2700 | 3.3200 | 3.3200 | 31,604,267 |
12 Apr 2024 | 3.4700 | 3.5100 | 3.3900 | 3.4000 | 3.4000 | 26,486,440 |
11 Apr 2024 | 3.4100 | 3.5100 | 3.3600 | 3.4900 | 3.4900 | 34,856,842 |
10 Apr 2024 | 3.3900 | 3.4800 | 3.3800 | 3.4500 | 3.4500 | 33,599,320 |
09 Apr 2024 | 3.4600 | 3.4700 | 3.3800 | 3.4100 | 3.4100 | 35,325,418 |
08 Apr 2024 | 3.3400 | 3.5000 | 3.3100 | 3.4900 | 3.4900 | 40,143,129 |
03 Apr 2024 | 3.3900 | 3.4000 | 3.3200 | 3.3600 | 3.3600 | 15,850,547 |
02 Apr 2024 | 3.3700 | 3.4400 | 3.3600 | 3.3900 | 3.3900 | 20,186,820 |
01 Apr 2024 | 3.2900 | 3.3700 | 3.2800 | 3.3700 | 3.3700 | 19,600,110 |
29 Mar 2024 | 3.2400 | 3.3300 | 3.2200 | 3.2800 | 3.2800 | 14,586,252 |
28 Mar 2024 | 3.2900 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 33,664,945 |
27 Mar 2024 | 3.4400 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 16,831,484 |
26 Mar 2024 | 3.4200 | 3.4400 | 3.3500 | 3.4300 | 3.4300 | 16,397,559 |
25 Mar 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 16,308,840 |
22 Mar 2024 | 3.5100 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 16,814,384 |
21 Mar 2024 | 3.5300 | 3.5400 | 3.4800 | 3.5100 | 3.5100 | 13,894,800 |
20 Mar 2024 | 3.5400 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 15,017,996 |
19 Mar 2024 | 3.5300 | 3.5900 | 3.5200 | 3.5300 | 3.5300 | 16,929,720 |
18 Mar 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5400 | 3.5400 | 19,606,380 |
15 Mar 2024 | 3.4400 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 20,859,820 |
14 Mar 2024 | 3.4800 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 18,298,244 |
13 Mar 2024 | 3.4800 | 3.4900 | 3.4300 | 3.4800 | 3.4800 | 22,888,640 |
12 Mar 2024 | 3.5800 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 27,880,339 |
11 Mar 2024 | 3.4400 | 3.6600 | 3.4400 | 3.5700 | 3.5700 | 40,910,740 |
08 Mar 2024 | 3.4400 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 22,715,525 |
07 Mar 2024 | 3.4300 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 29,261,706 |
06 Mar 2024 | 3.3500 | 3.4400 | 3.3400 | 3.4100 | 3.4100 | 27,908,214 |
05 Mar 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 14,583,734 |
04 Mar 2024 | 3.3600 | 3.3800 | 3.2800 | 3.3500 | 3.3500 | 19,191,631 |
01 Mar 2024 | 3.4000 | 3.4300 | 3.3400 | 3.3700 | 3.3700 | 24,673,800 |
29 Feb 2024 | 3.3300 | 3.4000 | 3.2700 | 3.4000 | 3.4000 | 30,590,253 |
28 Feb 2024 | 3.3300 | 3.5600 | 3.3100 | 3.3400 | 3.3400 | 61,391,236 |
27 Feb 2024 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 16,881,202 |
26 Feb 2024 | 3.2700 | 3.3200 | 3.2400 | 3.2700 | 3.2700 | 21,310,620 |
23 Feb 2024 | 3.2200 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 22,173,720 |
22 Feb 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 17,155,077 |
21 Feb 2024 | 3.1100 | 3.2300 | 3.0700 | 3.1600 | 3.1600 | 20,560,133 |
20 Feb 2024 | 3.1400 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 16,260,660 |
19 Feb 2024 | 3.0600 | 3.1600 | 3.0600 | 3.1500 | 3.1500 | 27,396,867 |
08 Feb 2024 | 2.8300 | 3.0500 | 2.8100 | 3.0200 | 3.0200 | 35,154,292 |
07 Feb 2024 | 2.9100 | 2.9200 | 2.7900 | 2.8100 | 2.8100 | 34,634,716 |
06 Feb 2024 | 2.7800 | 2.9800 | 2.6500 | 2.8900 | 2.8900 | 42,156,178 |
05 Feb 2024 | 3.1400 | 3.1400 | 2.8200 | 2.8200 | 2.8200 | 50,987,829 |
02 Feb 2024 | 3.2800 | 3.3200 | 2.9500 | 3.1300 | 3.1300 | 28,262,656 |
01 Feb 2024 | 3.3300 | 3.3500 | 3.2100 | 3.2800 | 3.2800 | 25,363,642 |
31 Jan 2024 | 3.4900 | 3.5500 | 3.3300 | 3.3400 | 3.3400 | 21,247,610 |
30 Jan 2024 | 3.5300 | 3.6200 | 3.4800 | 3.4900 | 3.4900 | 19,313,190 |
29 Jan 2024 | 3.6200 | 3.6400 | 3.5200 | 3.5300 | 3.5300 | 17,591,340 |
26 Jan 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6200 | 3.6200 | 24,958,111 |
25 Jan 2024 | 3.3800 | 3.5800 | 3.3600 | 3.5800 | 3.5800 | 23,934,524 |
24 Jan 2024 | 3.2800 | 3.3900 | 3.2300 | 3.3900 | 3.3900 | 21,583,984 |
23 Jan 2024 | 3.2300 | 3.2900 | 3.1700 | 3.2600 | 3.2600 | 17,280,990 |
22 Jan 2024 | 3.4400 | 3.4400 | 3.2300 | 3.2500 | 3.2500 | 20,484,846 |
19 Jan 2024 | 3.4900 | 3.5300 | 3.4400 | 3.4600 | 3.4600 | 14,418,499 |
18 Jan 2024 | 3.5800 | 3.5800 | 3.3800 | 3.4900 | 3.4900 | 25,365,219 |
17 Jan 2024 | 3.6600 | 3.6700 | 3.5500 | 3.5700 | 3.5700 | 14,228,220 |
16 Jan 2024 | 3.7000 | 3.7000 | 3.5900 | 3.6600 | 3.6600 | 24,440,804 |
15 Jan 2024 | 3.7900 | 3.8100 | 3.7000 | 3.7100 | 3.7100 | 21,048,863 |
12 Jan 2024 | 3.7400 | 3.8500 | 3.7300 | 3.7900 | 3.7900 | 23,956,760 |
11 Jan 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 15,838,020 |
10 Jan 2024 | 3.7700 | 3.7800 | 3.7100 | 3.7300 | 3.7300 | 16,840,280 |
09 Jan 2024 | 3.7900 | 3.8200 | 3.7200 | 3.7900 | 3.7900 | 15,468,580 |
08 Jan 2024 | 3.8200 | 3.8600 | 3.7700 | 3.7800 | 3.7800 | 23,822,580 |
05 Jan 2024 | 3.8800 | 4.0000 | 3.8000 | 3.8200 | 3.8200 | 37,330,102 |
04 Jan 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8700 | 3.8700 | 23,093,424 |
03 Jan 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8700 | 3.8700 | 28,712,180 |
02 Jan 2024 | 3.7200 | 3.9000 | 3.7200 | 3.8600 | 3.8600 | 35,540,976 |
29 Dec 2023 | 3.6900 | 3.8200 | 3.6900 | 3.7400 | 3.7400 | 24,734,273 |
28 Dec 2023 | 3.6700 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | 25,659,162 |
27 Dec 2023 | 3.5500 | 3.6800 | 3.5500 | 3.6600 | 3.6600 | 31,850,257 |
26 Dec 2023 | 3.6700 | 3.6800 | 3.5300 | 3.5500 | 3.5500 | 36,270,171 |
25 Dec 2023 | 3.7600 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 29,754,066 |
22 Dec 2023 | 3.9100 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 38,316,733 |
21 Dec 2023 | 3.9300 | 3.9500 | 3.8300 | 3.9100 | 3.9100 | 38,133,151 |
20 Dec 2023 | 3.9800 | 4.0900 | 3.9300 | 3.9500 | 3.9500 | 49,622,831 |
19 Dec 2023 | 3.9300 | 4.1600 | 3.8900 | 4.0500 | 4.0500 | 74,193,683 |
18 Dec 2023 | 4.0900 | 4.0900 | 3.9400 | 3.9600 | 3.9600 | 72,427,749 |
15 Dec 2023 | 4.2100 | 4.2400 | 4.0800 | 4.0900 | 4.0900 | 112,356,092 |
14 Dec 2023 | 4.0200 | 4.4300 | 3.9800 | 4.2900 | 4.2900 | 164,409,627 |
13 Dec 2023 | 3.8900 | 4.2900 | 3.8700 | 4.0600 | 4.0600 | 131,038,752 |
12 Dec 2023 | 3.7900 | 3.9600 | 3.7700 | 3.9000 | 3.9000 | 59,911,904 |
11 Dec 2023 | 3.7400 | 3.7900 | 3.6400 | 3.7800 | 3.7800 | 21,469,080 |
08 Dec 2023 | 3.7600 | 3.8000 | 3.7200 | 3.7400 | 3.7400 | 20,825,826 |
07 Dec 2023 | 3.7800 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 12,845,149 |
06 Dec 2023 | 3.7300 | 3.7900 | 3.7000 | 3.7800 | 3.7800 | 19,057,054 |
05 Dec 2023 | 3.8500 | 3.8600 | 3.7300 | 3.7300 | 3.7300 | 20,130,500 |
04 Dec 2023 | 3.8100 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 24,071,367 |
01 Dec 2023 | 3.7700 | 3.8100 | 3.7200 | 3.8000 | 3.8000 | 19,251,053 |
30 Nov 2023 | 3.7200 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 18,720,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |