Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 4.1794 | 4.2750 | 4.1161 | 4.1161 | 4.1161 | 31,908,042 |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | 4.2692 | 4.5678 | 4.1532 | 4.5486 | 4.5486 | 37,752,363 |
03 May 2024 | 3.8988 | 4.3205 | 3.7589 | 4.2692 | 4.2692 | 61,348,066 |
02 May 2024 | 3.3982 | 3.9471 | 3.2906 | 3.8988 | 3.8988 | 43,757,741 |
01 May 2024 | 3.3737 | 3.5980 | 3.2393 | 3.3993 | 3.3993 | 34,667,999 |
30 Apr 2024 | 3.6241 | 3.9551 | 3.3734 | 3.3737 | 3.3737 | 47,962,263 |
29 Apr 2024 | 3.8084 | 4.0397 | 3.5595 | 3.6239 | 3.6239 | 45,695,060 |
28 Apr 2024 | 4.2472 | 4.3454 | 3.8055 | 3.8081 | 3.8081 | 60,267,972 |
27 Apr 2024 | 3.9054 | 4.2620 | 3.6048 | 4.2472 | 4.2472 | 85,357,364 |
26 Apr 2024 | 3.6533 | 3.9733 | 3.2679 | 3.9054 | 3.9054 | 100,800,436 |
25 Apr 2024 | 3.2855 | 3.7138 | 3.1455 | 3.6533 | 3.6533 | 92,940,002 |
24 Apr 2024 | 2.8674 | 3.3908 | 2.8592 | 3.2854 | 3.2854 | 70,964,523 |
23 Apr 2024 | 2.7941 | 2.8976 | 2.7368 | 2.8674 | 2.8674 | 11,485,080 |
22 Apr 2024 | 2.6862 | 2.8502 | 2.6218 | 2.7941 | 2.7941 | 16,126,177 |
21 Apr 2024 | 2.6310 | 2.7350 | 2.5997 | 2.6862 | 2.6862 | 11,562,212 |
20 Apr 2024 | 2.3920 | 2.6546 | 2.3557 | 2.6310 | 2.6310 | 13,642,678 |
19 Apr 2024 | 2.2492 | 2.4747 | 2.0433 | 2.3920 | 2.3920 | 15,413,301 |
18 Apr 2024 | 2.2700 | 2.3418 | 2.1694 | 2.2492 | 2.2492 | 14,354,058 |
17 Apr 2024 | 2.2047 | 2.3261 | 2.1070 | 2.2700 | 2.2700 | 13,565,499 |
16 Apr 2024 | 2.1746 | 2.2360 | 2.0594 | 2.2047 | 2.2047 | 16,675,260 |
15 Apr 2024 | 2.2781 | 2.3586 | 2.0677 | 2.1746 | 2.1746 | 24,077,410 |
14 Apr 2024 | 2.1364 | 2.3493 | 2.0298 | 2.2781 | 2.2781 | 30,351,871 |
13 Apr 2024 | 2.4019 | 2.6415 | 1.8150 | 2.1364 | 2.1364 | 47,022,043 |
12 Apr 2024 | 3.1158 | 3.2756 | 2.2105 | 2.4019 | 2.4019 | 55,847,245 |
11 Apr 2024 | 2.9898 | 3.1770 | 2.8316 | 3.1158 | 3.1158 | 32,496,350 |
10 Apr 2024 | 3.2115 | 3.3759 | 2.9334 | 2.9898 | 2.9898 | 42,049,703 |
09 Apr 2024 | 3.0802 | 3.6823 | 3.0699 | 3.2115 | 3.2115 | 103,214,752 |
08 Apr 2024 | 3.1163 | 3.2048 | 2.9160 | 3.0814 | 3.0814 | 38,550,483 |
07 Apr 2024 | 2.9415 | 3.2341 | 2.8714 | 3.1165 | 3.1165 | 54,005,760 |
06 Apr 2024 | 2.9046 | 2.9664 | 2.6896 | 2.9415 | 2.9415 | 47,453,423 |
05 Apr 2024 | 2.7319 | 2.9657 | 2.5564 | 2.9046 | 2.9046 | 60,846,950 |
04 Apr 2024 | 2.3271 | 2.7737 | 2.3264 | 2.7327 | 2.7327 | 52,908,955 |
03 Apr 2024 | 2.6188 | 2.7020 | 2.1583 | 2.3270 | 2.3270 | 57,051,112 |
02 Apr 2024 | 2.4015 | 2.7130 | 2.2843 | 2.6186 | 2.6186 | 106,011,097 |
01 Apr 2024 | 2.2470 | 2.4096 | 2.1818 | 2.4015 | 2.4015 | 40,911,048 |
31 Mar 2024 | 2.1276 | 2.2471 | 2.1157 | 2.2470 | 2.2470 | 11,794,850 |
30 Mar 2024 | 2.3430 | 2.3559 | 2.1108 | 2.1275 | 2.1275 | 15,706,107 |
29 Mar 2024 | 2.1608 | 2.4233 | 2.0969 | 2.3430 | 2.3430 | 39,043,166 |
28 Mar 2024 | 2.1032 | 2.1926 | 2.0589 | 2.1608 | 2.1608 | 11,880,124 |
27 Mar 2024 | 2.1739 | 2.2612 | 2.0628 | 2.1032 | 2.1032 | 20,638,994 |
26 Mar 2024 | 2.0474 | 2.1945 | 2.0387 | 2.1743 | 2.1743 | 19,615,794 |
25 Mar 2024 | 1.9917 | 2.0722 | 1.9669 | 2.0474 | 2.0474 | 10,251,496 |
24 Mar 2024 | 1.9107 | 2.0029 | 1.8745 | 1.9917 | 1.9917 | 10,318,988 |
23 Mar 2024 | 1.8923 | 1.9717 | 1.8653 | 1.9103 | 1.9103 | 6,906,032 |
22 Mar 2024 | 1.9555 | 2.0138 | 1.8358 | 1.8923 | 1.8923 | 11,237,031 |
21 Mar 2024 | 1.8941 | 1.9654 | 1.8375 | 1.9557 | 1.9557 | 14,178,364 |
20 Mar 2024 | 1.7119 | 1.9204 | 1.6349 | 1.8941 | 1.8941 | 15,161,665 |
19 Mar 2024 | 1.8670 | 1.8916 | 1.6494 | 1.7119 | 1.7119 | 20,529,062 |
18 Mar 2024 | 2.0100 | 2.0545 | 1.8271 | 1.8670 | 1.8670 | 14,735,111 |
17 Mar 2024 | 1.9560 | 2.0485 | 1.8433 | 2.0208 | 2.0208 | 14,356,233 |
16 Mar 2024 | 2.1700 | 2.2207 | 1.9169 | 1.9560 | 1.9560 | 17,585,210 |
15 Mar 2024 | 2.3609 | 2.3970 | 2.0074 | 2.1700 | 2.1700 | 22,818,072 |
14 Mar 2024 | 2.4844 | 2.4958 | 2.1895 | 2.3609 | 2.3609 | 24,252,010 |
13 Mar 2024 | 2.2940 | 2.5108 | 2.2812 | 2.4844 | 2.4844 | 25,085,588 |
12 Mar 2024 | 2.3454 | 2.3727 | 2.1752 | 2.2940 | 2.2940 | 22,147,896 |
11 Mar 2024 | 2.4252 | 2.4282 | 2.2951 | 2.3454 | 2.3454 | 23,042,225 |
10 Mar 2024 | 2.3547 | 2.5661 | 2.3076 | 2.4252 | 2.4252 | 37,922,079 |
09 Mar 2024 | 2.2157 | 2.3830 | 2.1734 | 2.3547 | 2.3547 | 24,725,806 |
08 Mar 2024 | 2.1317 | 2.2301 | 1.9768 | 2.2157 | 2.2157 | 22,631,825 |
07 Mar 2024 | 2.0328 | 2.1757 | 1.9844 | 2.1317 | 2.1317 | 25,335,419 |
06 Mar 2024 | 1.8600 | 2.0332 | 1.7805 | 2.0328 | 2.0328 | 22,155,367 |
05 Mar 2024 | 2.1436 | 2.1517 | 1.6196 | 1.8600 | 1.8600 | 42,679,902 |
04 Mar 2024 | 2.1382 | 2.2700 | 2.1102 | 2.1445 | 2.1445 | 26,940,149 |
03 Mar 2024 | 2.1771 | 2.2690 | 2.0273 | 2.1382 | 2.1382 | 28,320,915 |
02 Mar 2024 | 1.9885 | 2.1774 | 1.9694 | 2.1774 | 2.1774 | 25,728,549 |
01 Mar 2024 | 1.9403 | 2.0440 | 1.9403 | 1.9886 | 1.9886 | 15,623,980 |
29 Feb 2024 | 1.9483 | 2.0733 | 1.8769 | 1.9403 | 1.9403 | 20,433,923 |
28 Feb 2024 | 1.8744 | 2.0716 | 1.7492 | 1.9487 | 1.9487 | 36,380,958 |
27 Feb 2024 | 1.8142 | 1.8859 | 1.7669 | 1.8744 | 1.8744 | 24,756,562 |
26 Feb 2024 | 1.7087 | 1.8683 | 1.6949 | 1.8142 | 1.8142 | 29,950,139 |
25 Feb 2024 | 1.7117 | 1.7421 | 1.6799 | 1.7089 | 1.7089 | 10,393,034 |
24 Feb 2024 | 1.6547 | 1.7245 | 1.6229 | 1.7117 | 1.7117 | 10,589,390 |
23 Feb 2024 | 1.6628 | 1.6931 | 1.6185 | 1.6541 | 1.6541 | 11,067,506 |
22 Feb 2024 | 1.6032 | 1.7326 | 1.5623 | 1.6626 | 1.6626 | 14,727,583 |
21 Feb 2024 | 1.6370 | 1.6495 | 1.5191 | 1.6032 | 1.6032 | 10,397,224 |
20 Feb 2024 | 1.7374 | 1.7419 | 1.5575 | 1.6370 | 1.6370 | 16,172,288 |
19 Feb 2024 | 1.7315 | 1.7740 | 1.6824 | 1.7374 | 1.7374 | 15,425,032 |
18 Feb 2024 | 1.6050 | 1.8808 | 1.6037 | 1.7312 | 1.7312 | 32,046,389 |
17 Feb 2024 | 1.6319 | 1.6530 | 1.5525 | 1.6051 | 1.6051 | 8,804,841 |
16 Feb 2024 | 1.6609 | 1.6859 | 1.5986 | 1.6319 | 1.6319 | 10,360,537 |
15 Feb 2024 | 1.6059 | 1.6659 | 1.5820 | 1.6610 | 1.6610 | 11,458,260 |
14 Feb 2024 | 1.5323 | 1.6175 | 1.5197 | 1.6059 | 1.6059 | 15,315,165 |
13 Feb 2024 | 1.4892 | 1.5576 | 1.4799 | 1.5324 | 1.5324 | 13,679,067 |
12 Feb 2024 | 1.4662 | 1.5039 | 1.4191 | 1.4893 | 1.4893 | 10,023,709 |
11 Feb 2024 | 1.4796 | 1.4975 | 1.4611 | 1.4662 | 1.4662 | 5,595,040 |
10 Feb 2024 | 1.4644 | 1.5036 | 1.4313 | 1.4796 | 1.4796 | 8,373,937 |
09 Feb 2024 | 1.4094 | 1.4738 | 1.4091 | 1.4644 | 1.4644 | 5,262,546 |
08 Feb 2024 | 1.4154 | 1.4337 | 1.3988 | 1.4094 | 1.4094 | 5,034,424 |
07 Feb 2024 | 1.3524 | 1.4273 | 1.3444 | 1.4158 | 1.4158 | 6,317,645 |
06 Feb 2024 | 1.3506 | 1.3755 | 1.3444 | 1.3524 | 1.3524 | 4,389,616 |
05 Feb 2024 | 1.3709 | 1.3917 | 1.3314 | 1.3505 | 1.3505 | 4,999,016 |
04 Feb 2024 | 1.4021 | 1.4028 | 1.3652 | 1.3709 | 1.3709 | 4,162,043 |
03 Feb 2024 | 1.4318 | 1.4395 | 1.3989 | 1.4021 | 1.4021 | 4,054,915 |
02 Feb 2024 | 1.4422 | 1.4512 | 1.4077 | 1.4318 | 1.4318 | 4,902,697 |
01 Feb 2024 | 1.4328 | 1.4456 | 1.3931 | 1.4423 | 1.4423 | 5,848,405 |
31 Jan 2024 | 1.5233 | 1.5272 | 1.4183 | 1.4328 | 1.4328 | 7,325,928 |
30 Jan 2024 | 1.4785 | 1.6100 | 1.4721 | 1.5233 | 1.5233 | 16,048,583 |
29 Jan 2024 | 1.4303 | 1.4830 | 1.4171 | 1.4784 | 1.4784 | 5,039,221 |
28 Jan 2024 | 1.4701 | 1.4867 | 1.4132 | 1.4302 | 1.4302 | 4,613,366 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |