Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 71,529,800 |
07 May 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 63,565,183 |
06 May 2024 | 2.1200 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 88,519,123 |
30 Apr 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 82,952,583 |
29 Apr 2024 | 2.0400 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 128,313,505 |
26 Apr 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 99,914,900 |
25 Apr 2024 | 1.9600 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 147,754,036 |
24 Apr 2024 | 2.0700 | 2.0900 | 1.9300 | 1.9500 | 1.9500 | 205,573,939 |
23 Apr 2024 | 2.0700 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 143,607,210 |
22 Apr 2024 | 2.3100 | 2.3100 | 2.1300 | 2.1300 | 2.1300 | 279,963,589 |
19 Apr 2024 | 2.3700 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 146,798,260 |
18 Apr 2024 | 2.3700 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 104,911,432 |
17 Apr 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3600 | 2.3600 | 74,915,558 |
16 Apr 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3300 | 2.3300 | 83,703,100 |
15 Apr 2024 | 2.3500 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 76,882,904 |
12 Apr 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 43,623,300 |
11 Apr 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 65,019,824 |
10 Apr 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 48,383,380 |
09 Apr 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 51,797,420 |
08 Apr 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 70,277,988 |
03 Apr 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 61,491,440 |
02 Apr 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 92,090,103 |
01 Apr 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 56,965,702 |
29 Mar 2024 | 2.3000 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 14,796,895 |
28 Mar 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 61,470,238 |
27 Mar 2024 | 2.2800 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 48,714,884 |
26 Mar 2024 | 2.3200 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 54,730,251 |
25 Mar 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3100 | 2.3100 | 50,804,868 |
22 Mar 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 73,863,889 |
21 Mar 2024 | 2.4100 | 2.4200 | 2.3800 | 2.3900 | 2.3900 | 43,337,783 |
20 Mar 2024 | 2.4100 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 38,099,700 |
19 Mar 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 40,888,900 |
18 Mar 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 53,927,410 |
15 Mar 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 60,785,307 |
14 Mar 2024 | 2.4000 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 57,671,795 |
13 Mar 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 52,121,367 |
12 Mar 2024 | 2.4400 | 2.4800 | 2.4300 | 2.4300 | 2.4300 | 70,252,140 |
11 Mar 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 55,783,810 |
08 Mar 2024 | 2.4000 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 36,952,969 |
07 Mar 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 44,972,319 |
06 Mar 2024 | 2.3900 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 51,350,500 |
05 Mar 2024 | 2.4200 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 57,994,173 |
04 Mar 2024 | 2.4500 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 46,044,620 |
01 Mar 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4400 | 2.4400 | 52,489,965 |
29 Feb 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4600 | 2.4600 | 69,970,883 |
28 Feb 2024 | 2.4400 | 2.4800 | 2.4300 | 2.4400 | 2.4400 | 95,407,693 |
27 Feb 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 51,776,212 |
26 Feb 2024 | 2.4400 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 57,874,620 |
23 Feb 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4400 | 2.4400 | 74,398,988 |
22 Feb 2024 | 2.4400 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 70,236,277 |
21 Feb 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4500 | 2.4500 | 92,165,485 |
20 Feb 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 68,898,781 |
19 Feb 2024 | 2.5300 | 2.5300 | 2.4500 | 2.4600 | 2.4600 | 106,854,102 |
08 Feb 2024 | 2.5500 | 2.6200 | 2.5000 | 2.5100 | 2.5100 | 193,629,354 |
07 Feb 2024 | 2.4000 | 2.5800 | 2.3900 | 2.5500 | 2.5500 | 234,593,265 |
06 Feb 2024 | 2.3300 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 120,250,027 |
05 Feb 2024 | 2.2800 | 2.3700 | 2.2700 | 2.3500 | 2.3500 | 136,904,042 |
02 Feb 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 74,279,351 |
01 Feb 2024 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 42,139,503 |
31 Jan 2024 | 2.3000 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 53,516,202 |
30 Jan 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 43,186,701 |
29 Jan 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 45,949,176 |
26 Jan 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 52,067,867 |
25 Jan 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 61,009,967 |
24 Jan 2024 | 2.3100 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 43,843,894 |
23 Jan 2024 | 2.3000 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 40,213,854 |
22 Jan 2024 | 2.3500 | 2.3700 | 2.2800 | 2.3000 | 2.3000 | 73,854,998 |
19 Jan 2024 | 2.3200 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 83,383,390 |
18 Jan 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3200 | 2.3200 | 87,352,824 |
17 Jan 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 35,149,557 |
16 Jan 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3200 | 2.3200 | 41,450,272 |
15 Jan 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 45,442,245 |
12 Jan 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 36,831,326 |
11 Jan 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 34,938,453 |
10 Jan 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 32,578,531 |
09 Jan 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3400 | 2.3400 | 46,391,200 |
08 Jan 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 41,037,126 |
05 Jan 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 49,069,300 |
04 Jan 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 59,125,184 |
03 Jan 2024 | 2.3700 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 71,324,469 |
02 Jan 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 35,094,754 |
29 Dec 2023 | 2.3600 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 41,846,179 |
28 Dec 2023 | 2.3200 | 2.3800 | 2.3100 | 2.3700 | 2.3700 | 78,451,660 |
27 Dec 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 32,099,240 |
26 Dec 2023 | 2.3200 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 53,658,857 |
25 Dec 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 24,032,200 |
22 Dec 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 45,719,880 |
21 Dec 2023 | 2.3200 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 33,715,660 |
20 Dec 2023 | 2.3100 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 49,358,915 |
19 Dec 2023 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 28,162,400 |
18 Dec 2023 | 2.3100 | 2.3500 | 2.2900 | 2.3000 | 2.3000 | 56,675,400 |
15 Dec 2023 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 55,962,989 |
14 Dec 2023 | 2.3600 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 35,810,702 |
13 Dec 2023 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 42,150,394 |
12 Dec 2023 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 29,678,195 |
11 Dec 2023 | 2.3400 | 2.3900 | 2.3200 | 2.3800 | 2.3800 | 70,281,238 |
08 Dec 2023 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 50,539,216 |
07 Dec 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 50,067,387 |
06 Dec 2023 | 2.3300 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 38,798,283 |
05 Dec 2023 | 2.3700 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 40,289,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |