Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.9000 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 2,026,374 |
16 May 2024 | 2.1200 | 2.1800 | 1.8500 | 1.8900 | 1.8900 | 5,395,380 |
15 May 2024 | 1.6700 | 2.1600 | 1.6700 | 2.1400 | 2.1400 | 23,858,300 |
14 May 2024 | 2.2800 | 2.3000 | 1.6600 | 1.7900 | 1.7900 | 48,829,200 |
13 May 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 24,034,740 |
10 May 2024 | 2.1400 | 2.2600 | 2.1000 | 2.2000 | 2.2000 | 39,707,910 |
09 May 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 19,908,490 |
08 May 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 32,697,130 |
07 May 2024 | 1.9700 | 2.1200 | 1.9700 | 2.1200 | 2.1200 | 29,446,070 |
03 May 2024 | 1.9400 | 2.0400 | 1.9300 | 2.0000 | 2.0000 | 25,722,620 |
02 May 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 40,240,010 |
30 Apr 2024 | 1.9400 | 1.9800 | 1.8600 | 1.9100 | 1.9100 | 24,266,560 |
29 Apr 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 42,721,940 |
26 Apr 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 26,372,130 |
25 Apr 2024 | 1.7700 | 1.8600 | 1.7400 | 1.8300 | 1.8300 | 46,547,670 |
24 Apr 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 17,159,470 |
23 Apr 2024 | 1.6900 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 16,595,160 |
22 Apr 2024 | 1.6800 | 1.7600 | 1.6300 | 1.7100 | 1.7100 | 31,250,620 |
19 Apr 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 39,621,540 |
18 Apr 2024 | 1.7600 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 48,334,790 |
17 Apr 2024 | 1.7000 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 99,278,300 |
11 Apr 2024 | 1.5800 | 1.8300 | 1.5800 | 1.6900 | 1.6900 | 197,554,600 |
10 Apr 2024 | 1.6200 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 45,975,400 |
09 Apr 2024 | 1.5500 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 43,854,690 |
05 Apr 2024 | 1.2800 | 1.6800 | 1.2800 | 1.5600 | 1.5600 | 235,511,800 |
04 Apr 2024 | 1.5300 | 1.5400 | 1.2300 | 1.3300 | 1.3300 | 114,914,700 |
03 Apr 2024 | 2.0200 | 2.1600 | 1.5000 | 1.5900 | 1.5900 | 204,276,700 |
02 Apr 2024 | 1.7400 | 2.8600 | 1.7400 | 2.1200 | 2.1200 | 1,097,895,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |