Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.8300 | 1.8500 | 1.7640 | 1.8000 | 1.8000 | 11,649,596 |
01 May 2024 | 1.7600 | 1.8600 | 1.7100 | 1.7800 | 1.7800 | 13,958,600 |
30 Apr 2024 | 1.8400 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 21,416,300 |
29 Apr 2024 | 1.9200 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 10,716,000 |
26 Apr 2024 | 1.9700 | 2.0370 | 1.9400 | 1.9600 | 1.9600 | 9,033,800 |
25 Apr 2024 | 1.9500 | 2.0400 | 1.9100 | 2.0050 | 2.0050 | 11,747,100 |
24 Apr 2024 | 2.1100 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 18,114,000 |
23 Apr 2024 | 2.0300 | 2.1400 | 2.0200 | 2.1100 | 2.1100 | 18,303,700 |
22 Apr 2024 | 1.9700 | 2.0750 | 1.8800 | 2.0500 | 2.0500 | 28,162,900 |
19 Apr 2024 | 1.9500 | 1.9700 | 1.8600 | 1.9200 | 1.9200 | 28,413,200 |
18 Apr 2024 | 1.8400 | 1.9650 | 1.7900 | 1.8900 | 1.8900 | 26,755,200 |
17 Apr 2024 | 1.7500 | 1.8300 | 1.7000 | 1.7850 | 1.7850 | 20,320,500 |
16 Apr 2024 | 1.6900 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 19,890,500 |
15 Apr 2024 | 1.7800 | 1.8500 | 1.7250 | 1.7300 | 1.7300 | 13,245,700 |
12 Apr 2024 | 1.8700 | 1.8870 | 1.7900 | 1.8100 | 1.8100 | 13,006,900 |
11 Apr 2024 | 1.9700 | 1.9800 | 1.8500 | 1.9100 | 1.9100 | 13,346,000 |
10 Apr 2024 | 1.9100 | 2.0100 | 1.8900 | 1.9300 | 1.9300 | 12,011,000 |
09 Apr 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9650 | 1.9650 | 13,789,900 |
08 Apr 2024 | 2.1800 | 2.2100 | 2.0200 | 2.0300 | 2.0300 | 17,706,500 |
05 Apr 2024 | 2.1300 | 2.1850 | 2.0600 | 2.0800 | 2.0800 | 15,539,600 |
04 Apr 2024 | 2.2600 | 2.3300 | 2.1600 | 2.1650 | 2.1650 | 16,660,500 |
03 Apr 2024 | 2.1900 | 2.2600 | 2.1600 | 2.2150 | 2.2150 | 15,467,600 |
02 Apr 2024 | 2.1900 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 23,259,800 |
01 Apr 2024 | 2.2800 | 2.3400 | 2.2100 | 2.2650 | 2.2650 | 24,963,400 |
28 Mar 2024 | 2.1700 | 2.4200 | 2.1400 | 2.2300 | 2.2300 | 38,332,100 |
27 Mar 2024 | 2.2200 | 2.2400 | 2.0500 | 2.1600 | 2.1600 | 27,312,500 |
26 Mar 2024 | 2.3000 | 2.3100 | 2.1600 | 2.1800 | 2.1800 | 26,094,700 |
25 Mar 2024 | 2.3000 | 2.4400 | 2.2400 | 2.2900 | 2.2900 | 41,604,700 |
22 Mar 2024 | 2.4100 | 2.4100 | 2.2900 | 2.3100 | 2.3100 | 20,709,900 |
21 Mar 2024 | 2.5300 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 27,296,900 |
20 Mar 2024 | 2.2400 | 2.5000 | 2.2300 | 2.4900 | 2.4900 | 26,324,500 |
19 Mar 2024 | 2.1400 | 2.2750 | 2.1100 | 2.2400 | 2.2400 | 22,885,800 |
18 Mar 2024 | 2.2500 | 2.3200 | 2.2000 | 2.2300 | 2.2300 | 16,706,400 |
15 Mar 2024 | 2.1600 | 2.3200 | 2.1100 | 2.2600 | 2.2600 | 26,344,300 |
14 Mar 2024 | 2.3200 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 20,293,000 |
13 Mar 2024 | 2.3200 | 2.4300 | 2.2700 | 2.3600 | 2.3600 | 19,524,200 |
12 Mar 2024 | 2.3900 | 2.4000 | 2.2500 | 2.3400 | 2.3400 | 18,483,600 |
11 Mar 2024 | 2.6600 | 2.6710 | 2.3700 | 2.3900 | 2.3900 | 30,031,400 |
08 Mar 2024 | 2.5400 | 2.8600 | 2.5230 | 2.6700 | 2.6700 | 23,727,300 |
07 Mar 2024 | 2.5600 | 2.5900 | 2.3700 | 2.5100 | 2.5100 | 23,421,600 |
06 Mar 2024 | 2.5700 | 2.7000 | 2.4250 | 2.6400 | 2.6400 | 33,717,300 |
05 Mar 2024 | 2.5700 | 2.6600 | 2.4350 | 2.4900 | 2.4900 | 22,092,600 |
04 Mar 2024 | 3.0000 | 3.0250 | 2.5700 | 2.6300 | 2.6300 | 40,302,100 |
01 Mar 2024 | 2.9000 | 2.9300 | 2.7600 | 2.9300 | 2.9300 | 17,820,200 |
29 Feb 2024 | 3.2950 | 3.3000 | 2.7500 | 2.8500 | 2.8500 | 39,124,100 |
28 Feb 2024 | 3.7600 | 3.7800 | 3.1300 | 3.1600 | 3.1600 | 56,809,400 |
27 Feb 2024 | 3.8800 | 3.9100 | 3.4900 | 3.5400 | 3.5400 | 43,235,700 |
26 Feb 2024 | 3.0600 | 3.6900 | 3.0400 | 3.6000 | 3.6000 | 49,487,600 |
23 Feb 2024 | 3.1200 | 3.1700 | 2.9700 | 3.0200 | 3.0200 | 20,469,400 |
22 Feb 2024 | 3.2100 | 3.3300 | 3.1500 | 3.1900 | 3.1900 | 23,403,300 |
21 Feb 2024 | 3.2250 | 3.3010 | 3.1500 | 3.1500 | 3.1500 | 29,568,700 |
20 Feb 2024 | 3.6500 | 3.7200 | 3.2600 | 3.4600 | 3.4600 | 29,449,500 |
16 Feb 2024 | 3.5300 | 3.6800 | 3.3700 | 3.6100 | 3.6100 | 33,201,500 |
15 Feb 2024 | 3.6100 | 3.6500 | 3.3300 | 3.4800 | 3.4800 | 37,932,600 |
14 Feb 2024 | 3.3600 | 3.5000 | 3.2400 | 3.4900 | 3.4900 | 35,037,000 |
13 Feb 2024 | 2.7700 | 3.0900 | 2.7400 | 3.0100 | 3.0100 | 22,075,000 |
12 Feb 2024 | 2.7500 | 3.1600 | 2.7500 | 3.0700 | 3.0700 | 40,607,700 |
09 Feb 2024 | 2.7000 | 2.7700 | 2.5240 | 2.7200 | 2.7200 | 40,625,100 |
08 Feb 2024 | 2.4100 | 2.5600 | 2.3800 | 2.5200 | 2.5200 | 25,462,500 |
07 Feb 2024 | 2.2400 | 2.2900 | 2.1100 | 2.2800 | 2.2800 | 18,915,100 |
06 Feb 2024 | 2.1300 | 2.2500 | 2.1000 | 2.2300 | 2.2300 | 12,016,100 |
05 Feb 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1300 | 2.1300 | 10,648,200 |
02 Feb 2024 | 2.2600 | 2.3260 | 2.1800 | 2.2400 | 2.2400 | 13,077,500 |
01 Feb 2024 | 2.2700 | 2.3800 | 2.1900 | 2.3100 | 2.3100 | 22,208,700 |
31 Jan 2024 | 2.2300 | 2.4600 | 2.2000 | 2.3300 | 2.3300 | 33,625,900 |
30 Jan 2024 | 2.4200 | 2.4600 | 2.2700 | 2.3100 | 2.3100 | 20,411,300 |
29 Jan 2024 | 2.3900 | 2.5700 | 2.2900 | 2.4000 | 2.4000 | 29,392,600 |
26 Jan 2024 | 2.2000 | 2.3750 | 2.1620 | 2.3300 | 2.3300 | 21,852,800 |
25 Jan 2024 | 2.0450 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 14,737,700 |
24 Jan 2024 | 2.1100 | 2.2000 | 2.0050 | 2.0200 | 2.0200 | 17,317,400 |
23 Jan 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 19,234,000 |
22 Jan 2024 | 2.0000 | 2.1800 | 1.9640 | 2.0900 | 2.0900 | 21,802,600 |
19 Jan 2024 | 2.0600 | 2.1200 | 1.9000 | 2.0900 | 2.0900 | 22,103,200 |
18 Jan 2024 | 2.3300 | 2.3900 | 2.0700 | 2.0800 | 2.0800 | 23,123,300 |
17 Jan 2024 | 2.2200 | 2.3050 | 2.2000 | 2.2700 | 2.2700 | 10,153,700 |
16 Jan 2024 | 2.3400 | 2.3800 | 2.1800 | 2.3100 | 2.3100 | 18,786,700 |
12 Jan 2024 | 2.5050 | 2.6200 | 2.3650 | 2.4400 | 2.4400 | 24,952,700 |
11 Jan 2024 | 3.2500 | 3.3900 | 2.5350 | 2.6000 | 2.6000 | 59,662,800 |
10 Jan 2024 | 2.8300 | 3.1700 | 2.7500 | 3.0000 | 3.0000 | 32,326,500 |
09 Jan 2024 | 2.9700 | 3.0700 | 2.8800 | 2.9200 | 2.9200 | 21,347,400 |
08 Jan 2024 | 2.7800 | 3.0700 | 2.5800 | 2.9700 | 2.9700 | 34,010,100 |
05 Jan 2024 | 2.8800 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 24,610,900 |
04 Jan 2024 | 2.8500 | 2.9900 | 2.7200 | 2.9300 | 2.9300 | 18,517,800 |
03 Jan 2024 | 2.5800 | 2.9000 | 2.5100 | 2.8100 | 2.8100 | 23,205,800 |
02 Jan 2024 | 3.3100 | 3.3200 | 2.8100 | 2.8400 | 2.8400 | 28,783,500 |
29 Dec 2023 | 3.3700 | 3.5100 | 2.8500 | 2.9100 | 2.9100 | 48,340,300 |
28 Dec 2023 | 3.4000 | 3.4800 | 3.2700 | 3.3200 | 3.3200 | 37,592,800 |
27 Dec 2023 | 3.3600 | 3.5600 | 3.2800 | 3.5100 | 3.5100 | 57,062,100 |
26 Dec 2023 | 2.9150 | 3.2900 | 2.8600 | 3.2400 | 3.2400 | 31,031,600 |
22 Dec 2023 | 2.8800 | 3.1150 | 2.7750 | 2.9900 | 2.9900 | 40,590,000 |
21 Dec 2023 | 2.8200 | 2.9200 | 2.6900 | 2.8900 | 2.8900 | 26,630,200 |
20 Dec 2023 | 2.9300 | 3.0400 | 2.7000 | 2.7200 | 2.7200 | 39,176,100 |
19 Dec 2023 | 3.0100 | 3.0600 | 2.6800 | 2.7800 | 2.7800 | 43,730,300 |
18 Dec 2023 | 2.9400 | 3.1700 | 2.8600 | 2.9200 | 2.9200 | 37,954,200 |
15 Dec 2023 | 2.7800 | 3.0500 | 2.7300 | 2.9700 | 2.9700 | 32,333,600 |
14 Dec 2023 | 3.0700 | 3.1800 | 2.8300 | 2.8900 | 2.8900 | 49,267,500 |
13 Dec 2023 | 2.5300 | 2.9600 | 2.4500 | 2.9500 | 2.9500 | 54,810,200 |
12 Dec 2023 | 2.3900 | 2.5600 | 2.3600 | 2.4900 | 2.4900 | 30,986,100 |
11 Dec 2023 | 2.3300 | 2.5000 | 2.1600 | 2.2700 | 2.2700 | 46,080,300 |
08 Dec 2023 | 2.1700 | 2.6200 | 2.1600 | 2.5900 | 2.5900 | 55,295,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |