Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.1215 | 2.1614 | 2.0477 | 2.1394 | 2.1394 | 184,772,176 |
27 Mar 2024 | 2.1045 | 2.2351 | 2.0985 | 2.2038 | 2.2038 | 191,941,258 |
26 Mar 2024 | 2.0064 | 2.1437 | 2.0000 | 2.1045 | 2.1045 | 155,318,103 |
25 Mar 2024 | 1.9411 | 2.0361 | 1.9408 | 2.0064 | 2.0064 | 126,978,437 |
24 Mar 2024 | 1.9145 | 2.0031 | 1.8913 | 1.9411 | 1.9411 | 99,445,214 |
23 Mar 2024 | 1.9869 | 2.0463 | 1.8685 | 1.9145 | 1.9145 | 152,758,654 |
22 Mar 2024 | 2.0112 | 2.0384 | 1.9321 | 1.9869 | 1.9869 | 164,470,265 |
21 Mar 2024 | 1.8362 | 2.0195 | 1.7507 | 2.0112 | 2.0112 | 231,546,619 |
20 Mar 2024 | 1.9671 | 2.0466 | 1.7569 | 1.8362 | 1.8362 | 349,795,246 |
19 Mar 2024 | 2.0777 | 2.1386 | 1.9260 | 1.9671 | 1.9671 | 192,098,097 |
18 Mar 2024 | 1.9336 | 2.1030 | 1.8470 | 2.0777 | 2.0777 | 205,108,340 |
17 Mar 2024 | 2.1415 | 2.1928 | 1.8833 | 1.9336 | 1.9336 | 227,557,501 |
16 Mar 2024 | 2.3247 | 2.3499 | 1.9944 | 2.1415 | 2.1415 | 361,601,765 |
15 Mar 2024 | 2.4133 | 2.4158 | 2.2030 | 2.3247 | 2.3247 | 272,234,318 |
14 Mar 2024 | 2.4876 | 2.5638 | 2.3452 | 2.4133 | 2.4133 | 247,460,762 |
13 Mar 2024 | 2.3029 | 2.5313 | 2.2759 | 2.4876 | 2.4876 | 534,629,618 |
12 Mar 2024 | 2.1589 | 2.3619 | 2.0394 | 2.3029 | 2.3029 | 360,000,595 |
11 Mar 2024 | 2.0778 | 2.2404 | 2.0684 | 2.1589 | 2.1589 | 256,202,953 |
10 Mar 2024 | 2.0124 | 2.1646 | 1.9837 | 2.0778 | 2.0778 | 189,163,825 |
09 Mar 2024 | 2.0230 | 2.0346 | 1.9104 | 2.0124 | 2.0124 | 201,748,362 |
08 Mar 2024 | 1.8495 | 2.1379 | 1.8452 | 2.0230 | 2.0230 | 527,469,773 |
07 Mar 2024 | 1.7298 | 1.8625 | 1.6446 | 1.8495 | 1.8495 | 216,456,513 |
06 Mar 2024 | 1.8906 | 1.9445 | 1.5191 | 1.7298 | 1.7298 | 358,380,231 |
05 Mar 2024 | 1.8552 | 1.9863 | 1.8285 | 1.8900 | 1.8900 | 258,414,839 |
04 Mar 2024 | 1.8562 | 1.8761 | 1.6857 | 1.8555 | 1.8555 | 190,611,152 |
03 Mar 2024 | 1.7305 | 1.8984 | 1.7114 | 1.8568 | 1.8568 | 222,817,094 |
02 Mar 2024 | 1.6316 | 1.7451 | 1.6316 | 1.7304 | 1.7304 | 165,035,214 |
01 Mar 2024 | 1.6299 | 1.6970 | 1.5767 | 1.6315 | 1.6315 | 286,275,441 |
29 Feb 2024 | 1.6443 | 1.7069 | 1.5078 | 1.6298 | 1.6298 | 281,985,423 |
28 Feb 2024 | 1.6082 | 1.6899 | 1.5739 | 1.6444 | 1.6444 | 242,112,286 |
27 Feb 2024 | 1.5619 | 1.6400 | 1.5052 | 1.6079 | 1.6079 | 217,976,967 |
26 Feb 2024 | 1.5289 | 1.5839 | 1.5000 | 1.5619 | 1.5619 | 116,504,700 |
25 Feb 2024 | 1.5397 | 1.6255 | 1.4933 | 1.5285 | 1.5285 | 211,247,276 |
24 Feb 2024 | 1.4595 | 1.5536 | 1.4038 | 1.5400 | 1.5400 | 224,305,941 |
23 Feb 2024 | 1.3491 | 1.4663 | 1.3128 | 1.4596 | 1.4596 | 131,250,415 |
22 Feb 2024 | 1.4166 | 1.4187 | 1.3062 | 1.3490 | 1.3490 | 98,631,009 |
21 Feb 2024 | 1.4674 | 1.4688 | 1.3510 | 1.4167 | 1.4167 | 119,102,235 |
20 Feb 2024 | 1.4690 | 1.4909 | 1.4393 | 1.4672 | 1.4672 | 92,870,246 |
19 Feb 2024 | 1.4283 | 1.4825 | 1.4126 | 1.4669 | 1.4669 | 78,104,567 |
18 Feb 2024 | 1.4637 | 1.4708 | 1.3763 | 1.4283 | 1.4283 | 85,470,372 |
17 Feb 2024 | 1.4671 | 1.5330 | 1.4209 | 1.4637 | 1.4637 | 142,791,540 |
16 Feb 2024 | 1.4270 | 1.5232 | 1.4252 | 1.4666 | 1.4666 | 225,396,702 |
15 Feb 2024 | 1.3282 | 1.4394 | 1.3201 | 1.4270 | 1.4270 | 145,580,123 |
14 Feb 2024 | 1.3037 | 1.3680 | 1.3037 | 1.3282 | 1.3282 | 144,099,519 |
13 Feb 2024 | 1.2558 | 1.3139 | 1.2253 | 1.3043 | 1.3043 | 78,400,346 |
12 Feb 2024 | 1.2764 | 1.2852 | 1.2549 | 1.2556 | 1.2556 | 53,986,645 |
11 Feb 2024 | 1.2464 | 1.2964 | 1.2323 | 1.2769 | 1.2769 | 94,235,086 |
10 Feb 2024 | 1.2197 | 1.2543 | 1.2109 | 1.2464 | 1.2464 | 92,585,531 |
09 Feb 2024 | 1.1424 | 1.2611 | 1.1352 | 1.2199 | 1.2199 | 89,707,041 |
08 Feb 2024 | 1.1225 | 1.1443 | 1.1027 | 1.1423 | 1.1423 | 43,631,919 |
07 Feb 2024 | 1.1093 | 1.1417 | 1.0974 | 1.1226 | 1.1226 | 44,234,138 |
06 Feb 2024 | 1.0934 | 1.1323 | 1.0799 | 1.1093 | 1.1093 | 44,275,652 |
05 Feb 2024 | 1.1408 | 1.1414 | 1.0910 | 1.0931 | 1.0931 | 37,110,676 |
04 Feb 2024 | 1.1364 | 1.1554 | 1.1357 | 1.1408 | 1.1408 | 41,311,431 |
03 Feb 2024 | 1.1066 | 1.1460 | 1.1011 | 1.1364 | 1.1364 | 47,004,474 |
02 Feb 2024 | 1.0877 | 1.1124 | 1.0584 | 1.1068 | 1.1068 | 61,738,053 |
01 Feb 2024 | 1.1216 | 1.1250 | 1.0719 | 1.0876 | 1.0876 | 76,194,786 |
31 Jan 2024 | 1.1564 | 1.1621 | 1.1186 | 1.1218 | 1.1218 | 67,722,639 |
30 Jan 2024 | 1.1270 | 1.1717 | 1.1216 | 1.1564 | 1.1564 | 54,825,363 |
29 Jan 2024 | 1.1647 | 1.1741 | 1.1220 | 1.1270 | 1.1270 | 54,956,959 |
28 Jan 2024 | 1.1491 | 1.1699 | 1.1317 | 1.1649 | 1.1649 | 45,031,097 |
27 Jan 2024 | 1.1013 | 1.1613 | 1.0949 | 1.1495 | 1.1495 | 69,339,939 |
26 Jan 2024 | 1.1434 | 1.1434 | 1.0828 | 1.1013 | 1.1013 | 65,706,692 |
25 Jan 2024 | 1.1096 | 1.1454 | 1.0984 | 1.1435 | 1.1435 | 79,540,845 |
24 Jan 2024 | 1.1203 | 1.1601 | 1.0529 | 1.1096 | 1.1096 | 118,992,850 |
23 Jan 2024 | 1.1950 | 1.2503 | 1.1184 | 1.1203 | 1.1203 | 146,365,517 |
22 Jan 2024 | 1.1897 | 1.2325 | 1.1819 | 1.1943 | 1.1943 | 67,228,105 |
21 Jan 2024 | 1.1740 | 1.1896 | 1.1513 | 1.1896 | 1.1896 | 62,587,125 |
20 Jan 2024 | 1.1824 | 1.1896 | 1.1096 | 1.1739 | 1.1739 | 102,198,643 |
19 Jan 2024 | 1.2553 | 1.2651 | 1.1666 | 1.1825 | 1.1825 | 93,008,787 |
18 Jan 2024 | 1.2879 | 1.2986 | 1.2428 | 1.2555 | 1.2555 | 81,417,140 |
17 Jan 2024 | 1.2378 | 1.3128 | 1.2433 | 1.2883 | 1.2883 | 92,741,208 |
16 Jan 2024 | 1.2126 | 1.2554 | 1.2116 | 1.2379 | 1.2379 | 83,447,224 |
15 Jan 2024 | 1.2654 | 1.2654 | 1.2125 | 1.2129 | 1.2129 | 92,934,054 |
14 Jan 2024 | 1.2359 | 1.3079 | 1.1851 | 1.2654 | 1.2654 | 131,132,609 |
13 Jan 2024 | 1.3116 | 1.3920 | 1.2101 | 1.2362 | 1.2362 | 215,657,321 |
12 Jan 2024 | 1.2187 | 1.3803 | 1.2147 | 1.3116 | 1.3116 | 238,549,543 |
11 Jan 2024 | 1.1440 | 1.2488 | 1.0903 | 1.2178 | 1.2178 | 145,213,893 |
10 Jan 2024 | 1.2241 | 1.2250 | 1.1091 | 1.1438 | 1.1438 | 123,137,290 |
09 Jan 2024 | 1.1337 | 1.2317 | 1.0472 | 1.2236 | 1.2236 | 147,658,532 |
08 Jan 2024 | 1.2227 | 1.2336 | 1.1143 | 1.1331 | 1.1331 | 94,569,878 |
07 Jan 2024 | 1.2088 | 1.2353 | 1.1196 | 1.2226 | 1.2226 | 121,035,191 |
06 Jan 2024 | 1.2713 | 1.2749 | 1.1646 | 1.2087 | 1.2087 | 132,060,544 |
05 Jan 2024 | 1.2289 | 1.2911 | 1.1962 | 1.2716 | 1.2716 | 158,734,691 |
04 Jan 2024 | 1.3539 | 1.4087 | 1.0901 | 1.2287 | 1.2287 | 196,389,260 |
03 Jan 2024 | 1.4004 | 1.4468 | 1.3502 | 1.3539 | 1.3539 | 105,688,850 |
02 Jan 2024 | 1.3373 | 1.4137 | 1.3102 | 1.4003 | 1.4003 | 82,840,760 |
01 Jan 2024 | 1.3040 | 1.3822 | 1.3021 | 1.3352 | 1.3352 | 82,302,217 |
31 Dec 2023 | 1.3292 | 1.3296 | 1.2772 | 1.3045 | 1.3045 | 57,454,566 |
30 Dec 2023 | 1.3480 | 1.3856 | 1.2832 | 1.3293 | 1.3293 | 110,945,609 |
29 Dec 2023 | 1.4254 | 1.4739 | 1.3267 | 1.3479 | 1.3479 | 146,428,511 |
28 Dec 2023 | 1.3987 | 1.4509 | 1.3272 | 1.4252 | 1.4252 | 152,899,160 |
27 Dec 2023 | 1.4637 | 1.5145 | 1.3298 | 1.3987 | 1.3987 | 212,049,355 |
26 Dec 2023 | 1.3752 | 1.5191 | 1.3739 | 1.4639 | 1.4639 | 224,710,580 |
25 Dec 2023 | 1.3384 | 1.4164 | 1.3149 | 1.3756 | 1.3756 | 159,238,033 |
24 Dec 2023 | 1.3664 | 1.3664 | 1.3087 | 1.3382 | 1.3382 | 98,738,121 |
23 Dec 2023 | 1.3501 | 1.4300 | 1.2961 | 1.3673 | 1.3673 | 198,602,713 |
22 Dec 2023 | 1.2475 | 1.3850 | 1.2341 | 1.3499 | 1.3499 | 256,827,374 |
21 Dec 2023 | 1.1433 | 1.2685 | 1.1297 | 1.2474 | 1.2474 | 132,616,156 |
20 Dec 2023 | 1.1601 | 1.2020 | 1.1246 | 1.1434 | 1.1434 | 91,290,997 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |