Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2817 | 2.4068 | 2.2017 | 2.3404 | 2.3404 | 56,076,568 |
01 May 2024 | 2.1586 | 2.1666 | 1.9617 | 2.0945 | 2.0945 | 17,126,879 |
30 Apr 2024 | 2.2129 | 2.2323 | 2.1092 | 2.1586 | 2.1586 | 13,511,026 |
29 Apr 2024 | 2.2480 | 2.2805 | 2.2043 | 2.2129 | 2.2129 | 11,777,898 |
28 Apr 2024 | 2.3700 | 2.3700 | 2.1721 | 2.2480 | 2.2480 | 19,035,352 |
27 Apr 2024 | 2.2107 | 2.3777 | 2.1637 | 2.3700 | 2.3700 | 30,845,450 |
26 Apr 2024 | 2.1598 | 2.2926 | 2.0852 | 2.2107 | 2.2107 | 21,558,276 |
25 Apr 2024 | 2.2851 | 2.3699 | 2.1433 | 2.1597 | 2.1597 | 20,082,283 |
24 Apr 2024 | 2.3914 | 2.6054 | 2.2768 | 2.2851 | 2.2851 | 28,426,382 |
23 Apr 2024 | 2.2164 | 2.5740 | 2.1887 | 2.3914 | 2.3914 | 46,089,181 |
22 Apr 2024 | 2.1657 | 2.2989 | 2.1009 | 2.2164 | 2.2164 | 22,081,291 |
21 Apr 2024 | 1.9336 | 2.3004 | 1.9308 | 2.1657 | 2.1657 | 45,357,383 |
20 Apr 2024 | 1.9602 | 1.9892 | 1.8638 | 1.9336 | 1.9336 | 19,533,258 |
19 Apr 2024 | 1.9129 | 1.9804 | 1.8744 | 1.9602 | 1.9602 | 15,073,872 |
18 Apr 2024 | 2.0261 | 2.0385 | 1.8521 | 1.9129 | 1.9129 | 18,356,928 |
17 Apr 2024 | 1.9260 | 2.0414 | 1.8923 | 2.0261 | 2.0261 | 21,533,665 |
16 Apr 2024 | 2.0080 | 2.1180 | 1.8812 | 1.9258 | 1.9258 | 26,576,341 |
15 Apr 2024 | 1.8203 | 2.0335 | 1.7814 | 2.0080 | 2.0080 | 36,697,172 |
14 Apr 2024 | 2.1366 | 2.1975 | 1.6461 | 1.8203 | 1.8203 | 38,227,877 |
13 Apr 2024 | 2.7092 | 2.7251 | 2.0437 | 2.1366 | 2.1366 | 48,720,457 |
12 Apr 2024 | 2.4506 | 2.8268 | 2.3815 | 2.7092 | 2.7092 | 56,378,278 |
11 Apr 2024 | 2.4929 | 2.5207 | 2.3421 | 2.4506 | 2.4506 | 20,123,331 |
10 Apr 2024 | 2.6292 | 2.6441 | 2.4715 | 2.4929 | 2.4929 | 20,129,655 |
09 Apr 2024 | 2.6130 | 2.6592 | 2.5683 | 2.6292 | 2.6292 | 19,149,134 |
08 Apr 2024 | 2.5737 | 2.6424 | 2.5677 | 2.6130 | 2.6130 | 15,997,104 |
07 Apr 2024 | 2.5385 | 2.6019 | 2.5273 | 2.5737 | 2.5737 | 13,954,055 |
06 Apr 2024 | 2.6266 | 2.6270 | 2.4484 | 2.5385 | 2.5385 | 24,320,617 |
05 Apr 2024 | 2.6025 | 2.6832 | 2.5439 | 2.6266 | 2.6266 | 19,595,075 |
04 Apr 2024 | 2.6432 | 2.7461 | 2.5620 | 2.6025 | 2.6025 | 22,614,620 |
03 Apr 2024 | 2.8213 | 2.8413 | 2.5791 | 2.6430 | 2.6430 | 38,272,707 |
02 Apr 2024 | 2.9275 | 2.9319 | 2.7604 | 2.8213 | 2.8213 | 28,808,846 |
01 Apr 2024 | 2.9782 | 3.0140 | 2.9029 | 2.9275 | 2.9275 | 28,620,459 |
31 Mar 2024 | 2.9215 | 3.0482 | 2.8862 | 2.9782 | 2.9782 | 37,480,611 |
30 Mar 2024 | 2.9616 | 3.0345 | 2.8774 | 2.9215 | 2.9215 | 40,098,191 |
29 Mar 2024 | 3.1862 | 3.6318 | 2.9544 | 2.9616 | 2.9616 | 106,847,799 |
28 Mar 2024 | 3.2637 | 3.4069 | 3.1401 | 3.1862 | 3.1862 | 35,471,407 |
27 Mar 2024 | 3.3287 | 3.4830 | 3.2343 | 3.2637 | 3.2637 | 36,904,235 |
26 Mar 2024 | 3.2162 | 3.5518 | 3.1762 | 3.3287 | 3.3287 | 66,495,855 |
25 Mar 2024 | 3.2186 | 3.2860 | 3.0825 | 3.2167 | 3.2167 | 48,188,220 |
24 Mar 2024 | 2.9619 | 3.3315 | 2.9229 | 3.2195 | 3.2195 | 60,186,083 |
23 Mar 2024 | 3.0377 | 3.1204 | 2.8433 | 2.9619 | 2.9619 | 49,278,656 |
22 Mar 2024 | 2.8682 | 3.1599 | 2.7736 | 3.0377 | 3.0377 | 49,444,713 |
21 Mar 2024 | 2.7110 | 2.9162 | 2.6627 | 2.8682 | 2.8682 | 42,362,171 |
20 Mar 2024 | 2.9762 | 2.9873 | 2.6219 | 2.7110 | 2.7110 | 42,440,705 |
19 Mar 2024 | 3.1938 | 3.1941 | 2.8208 | 2.9762 | 2.9762 | 56,139,789 |
18 Mar 2024 | 3.0499 | 3.2575 | 2.7885 | 3.1938 | 3.1938 | 55,394,055 |
17 Mar 2024 | 3.4911 | 3.6242 | 3.0197 | 3.0499 | 3.0499 | 64,549,931 |
16 Mar 2024 | 3.8710 | 4.1470 | 3.3698 | 3.4911 | 3.4911 | 90,418,261 |
15 Mar 2024 | 3.6465 | 4.0763 | 3.5694 | 3.8710 | 3.8710 | 98,842,641 |
14 Mar 2024 | 3.5783 | 3.7784 | 3.5524 | 3.6465 | 3.6465 | 46,498,548 |
13 Mar 2024 | 3.4290 | 3.8303 | 3.3572 | 3.5783 | 3.5783 | 80,980,100 |
12 Mar 2024 | 3.4845 | 3.5363 | 3.3283 | 3.4290 | 3.4290 | 53,715,067 |
11 Mar 2024 | 3.7024 | 3.7338 | 3.4024 | 3.4847 | 3.4847 | 40,325,771 |
10 Mar 2024 | 3.6442 | 3.8586 | 3.6157 | 3.7024 | 3.7024 | 44,759,022 |
09 Mar 2024 | 3.8126 | 3.8698 | 3.5128 | 3.6442 | 3.6442 | 48,206,831 |
08 Mar 2024 | 3.8651 | 4.1349 | 3.6335 | 3.8127 | 3.8127 | 85,397,373 |
07 Mar 2024 | 3.8408 | 4.4700 | 3.5117 | 3.8651 | 3.8651 | 159,730,081 |
06 Mar 2024 | 3.2444 | 4.2206 | 3.1770 | 3.8420 | 3.8420 | 209,773,566 |
05 Mar 2024 | 3.4842 | 3.4842 | 3.0899 | 3.2441 | 3.2441 | 57,833,546 |
04 Mar 2024 | 3.5322 | 3.6886 | 3.2143 | 3.4940 | 3.4940 | 79,160,449 |
03 Mar 2024 | 2.8995 | 3.7695 | 2.8656 | 3.5292 | 3.5292 | 181,432,895 |
02 Mar 2024 | 2.7746 | 2.9955 | 2.7083 | 2.8995 | 2.8995 | 47,933,907 |
01 Mar 2024 | 2.6239 | 3.1228 | 2.6221 | 2.7745 | 2.7745 | 108,303,528 |
29 Feb 2024 | 2.6427 | 2.7109 | 2.5591 | 2.6234 | 2.6234 | 45,818,526 |
28 Feb 2024 | 2.7275 | 2.7418 | 2.6297 | 2.6427 | 2.6427 | 37,574,216 |
27 Feb 2024 | 2.7585 | 2.7656 | 2.6537 | 2.7281 | 2.7281 | 23,723,714 |
26 Feb 2024 | 2.6892 | 2.7697 | 2.6292 | 2.7591 | 2.7591 | 24,596,654 |
25 Feb 2024 | 2.6069 | 2.7203 | 2.6001 | 2.6892 | 2.6892 | 18,291,965 |
24 Feb 2024 | 2.6444 | 2.6671 | 2.5951 | 2.6069 | 2.6069 | 18,827,822 |
23 Feb 2024 | 2.6326 | 2.8042 | 2.6197 | 2.6444 | 2.6444 | 34,395,521 |
22 Feb 2024 | 2.6612 | 2.6828 | 2.5537 | 2.6339 | 2.6339 | 24,629,940 |
21 Feb 2024 | 2.7896 | 2.7908 | 2.5637 | 2.6612 | 2.6612 | 29,670,574 |
20 Feb 2024 | 2.8179 | 2.8421 | 2.7637 | 2.7896 | 2.7896 | 25,864,747 |
19 Feb 2024 | 2.7730 | 2.8504 | 2.7626 | 2.8179 | 2.8179 | 19,164,512 |
18 Feb 2024 | 2.7925 | 2.8973 | 2.7405 | 2.7731 | 2.7731 | 22,980,624 |
17 Feb 2024 | 2.8448 | 2.9642 | 2.7596 | 2.7936 | 2.7936 | 32,819,648 |
16 Feb 2024 | 2.7708 | 3.0254 | 2.7549 | 2.8446 | 2.8446 | 61,050,413 |
15 Feb 2024 | 2.7817 | 2.8333 | 2.7284 | 2.7706 | 2.7706 | 24,644,558 |
14 Feb 2024 | 2.7719 | 2.8080 | 2.6972 | 2.7827 | 2.7827 | 28,556,104 |
13 Feb 2024 | 2.8327 | 2.8813 | 2.6834 | 2.7716 | 2.7716 | 51,231,906 |
12 Feb 2024 | 2.9227 | 3.1884 | 2.8049 | 2.8322 | 2.8322 | 119,073,523 |
11 Feb 2024 | 2.4702 | 3.2621 | 2.4555 | 2.9277 | 2.9277 | 134,357,646 |
10 Feb 2024 | 2.4385 | 2.4802 | 2.4327 | 2.4708 | 2.4708 | 21,990,826 |
09 Feb 2024 | 2.5156 | 2.5409 | 2.4313 | 2.4388 | 2.4388 | 27,684,161 |
08 Feb 2024 | 2.4558 | 2.5473 | 2.4136 | 2.5153 | 2.5153 | 30,061,522 |
07 Feb 2024 | 2.6701 | 2.6723 | 2.4007 | 2.4549 | 2.4549 | 38,224,876 |
06 Feb 2024 | 2.6404 | 2.8307 | 2.6278 | 2.6698 | 2.6698 | 34,047,608 |
05 Feb 2024 | 2.7383 | 2.7679 | 2.6151 | 2.6415 | 2.6415 | 30,917,966 |
04 Feb 2024 | 2.8525 | 2.9574 | 2.7077 | 2.7374 | 2.7374 | 35,464,006 |
03 Feb 2024 | 2.9012 | 3.1915 | 2.7296 | 2.8533 | 2.8533 | 58,433,158 |
02 Feb 2024 | 3.4839 | 3.5039 | 2.3663 | 2.9021 | 2.9021 | 180,807,487 |
01 Feb 2024 | 4.0834 | 4.5644 | 3.3248 | 3.4851 | 3.4851 | 184,874,992 |
31 Jan 2024 | 4.1833 | 4.2273 | 4.0786 | 4.0834 | 4.0834 | 21,643,425 |
30 Jan 2024 | 4.1364 | 4.2520 | 4.0503 | 4.1833 | 4.1833 | 25,964,760 |
29 Jan 2024 | 4.1999 | 4.3291 | 4.1015 | 4.1366 | 4.1366 | 25,724,700 |
28 Jan 2024 | 4.0955 | 4.3926 | 4.0550 | 4.2002 | 4.2002 | 37,023,512 |
27 Jan 2024 | 3.9376 | 4.1358 | 3.9125 | 4.0955 | 4.0955 | 27,082,188 |
26 Jan 2024 | 4.0728 | 4.1753 | 3.8703 | 3.9362 | 3.9362 | 30,071,120 |
25 Jan 2024 | 4.0286 | 4.1649 | 3.9807 | 4.0721 | 4.0721 | 28,461,340 |
24 Jan 2024 | 4.1472 | 4.3933 | 3.8807 | 4.0274 | 4.0274 | 79,309,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |