Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.9374 | 2.9383 | 2.6744 | 2.6878 | 2.6878 | 176,429,200 |
25 Apr 2024 | 2.7556 | 2.7622 | 2.5195 | 2.5400 | 2.5400 | 29,119,464 |
24 Apr 2024 | 2.9188 | 2.9318 | 2.7084 | 2.7556 | 2.7556 | 37,510,191 |
23 Apr 2024 | 2.8641 | 2.9992 | 2.8075 | 2.9188 | 2.9188 | 56,689,468 |
22 Apr 2024 | 2.7524 | 2.9394 | 2.7331 | 2.8641 | 2.8641 | 51,049,644 |
21 Apr 2024 | 2.7195 | 2.8273 | 2.6469 | 2.7524 | 2.7524 | 38,430,403 |
20 Apr 2024 | 2.7700 | 2.8953 | 2.4707 | 2.7195 | 2.7195 | 121,540,309 |
19 Apr 2024 | 2.1992 | 2.8395 | 2.1316 | 2.7700 | 2.7700 | 80,741,919 |
18 Apr 2024 | 2.2359 | 2.2669 | 2.1476 | 2.1992 | 2.1992 | 18,156,058 |
17 Apr 2024 | 2.1660 | 2.3081 | 2.1264 | 2.2359 | 2.2359 | 50,955,674 |
16 Apr 2024 | 2.2772 | 2.4077 | 2.0857 | 2.1660 | 2.1660 | 21,089,167 |
15 Apr 2024 | 2.1130 | 2.2923 | 2.0195 | 2.2772 | 2.2772 | 23,632,255 |
14 Apr 2024 | 2.4378 | 2.4797 | 1.8402 | 2.1130 | 2.1130 | 43,181,088 |
13 Apr 2024 | 2.8669 | 2.8699 | 2.1946 | 2.4378 | 2.4378 | 42,450,629 |
12 Apr 2024 | 2.8750 | 2.9716 | 2.8500 | 2.8669 | 2.8669 | 27,795,309 |
11 Apr 2024 | 2.8420 | 2.9611 | 2.7065 | 2.8750 | 2.8750 | 21,225,004 |
10 Apr 2024 | 3.0246 | 3.0300 | 2.8357 | 2.8395 | 2.8395 | 29,313,929 |
09 Apr 2024 | 2.9460 | 3.0643 | 2.8375 | 3.0246 | 3.0246 | 37,847,742 |
08 Apr 2024 | 3.0149 | 3.0376 | 2.9166 | 2.9460 | 2.9460 | 22,284,733 |
07 Apr 2024 | 3.0787 | 3.0820 | 2.9469 | 3.0149 | 3.0149 | 28,448,977 |
06 Apr 2024 | 2.9650 | 3.1745 | 2.8482 | 3.0787 | 3.0787 | 170,268,662 |
05 Apr 2024 | 2.8760 | 3.1314 | 2.7321 | 2.9650 | 2.9650 | 120,861,992 |
04 Apr 2024 | 2.7292 | 3.0360 | 2.6333 | 2.8760 | 2.8760 | 43,001,868 |
03 Apr 2024 | 2.9259 | 2.9451 | 2.6535 | 2.7292 | 2.7292 | 23,214,330 |
02 Apr 2024 | 3.0629 | 3.0629 | 2.8242 | 2.9261 | 2.9261 | 21,546,849 |
01 Apr 2024 | 2.9846 | 3.0789 | 2.9747 | 3.0629 | 3.0629 | 9,458,894 |
31 Mar 2024 | 3.0687 | 3.2001 | 2.9703 | 2.9846 | 2.9846 | 19,600,998 |
30 Mar 2024 | 3.1078 | 3.1078 | 3.0025 | 3.0687 | 3.0687 | 21,186,444 |
29 Mar 2024 | 3.0469 | 3.1350 | 2.9414 | 3.1078 | 3.1078 | 38,735,452 |
28 Mar 2024 | 3.2328 | 3.2329 | 3.0045 | 3.0469 | 3.0469 | 60,191,333 |
27 Mar 2024 | 3.1134 | 3.3578 | 3.0489 | 3.2331 | 3.2331 | 140,150,412 |
26 Mar 2024 | 3.0747 | 3.3385 | 3.0467 | 3.1134 | 3.1134 | 177,381,881 |
25 Mar 2024 | 2.7235 | 3.2021 | 2.7223 | 3.0746 | 3.0746 | 309,550,318 |
24 Mar 2024 | 2.6417 | 2.7978 | 2.6276 | 2.7233 | 2.7233 | 10,782,715 |
23 Mar 2024 | 2.7264 | 2.7968 | 2.5736 | 2.6417 | 2.6417 | 17,782,820 |
22 Mar 2024 | 2.6982 | 2.9184 | 2.6531 | 2.7264 | 2.7264 | 20,241,029 |
21 Mar 2024 | 2.4925 | 2.7130 | 2.3891 | 2.6982 | 2.6982 | 26,009,715 |
20 Mar 2024 | 2.8375 | 2.9025 | 2.4494 | 2.4925 | 2.4925 | 39,143,512 |
19 Mar 2024 | 2.8228 | 3.1664 | 2.7647 | 2.8375 | 2.8375 | 75,048,074 |
18 Mar 2024 | 2.6638 | 2.9062 | 2.5093 | 2.8228 | 2.8228 | 42,336,715 |
17 Mar 2024 | 2.9043 | 2.9402 | 2.5981 | 2.6638 | 2.6638 | 26,816,737 |
16 Mar 2024 | 3.1423 | 3.1445 | 2.7409 | 2.9043 | 2.9043 | 50,673,440 |
15 Mar 2024 | 3.2045 | 3.2402 | 2.9753 | 3.1423 | 3.1423 | 48,996,822 |
14 Mar 2024 | 3.2064 | 3.3090 | 3.1470 | 3.2045 | 3.2045 | 84,656,448 |
13 Mar 2024 | 3.2708 | 3.3118 | 3.0497 | 3.2064 | 3.2064 | 41,599,921 |
12 Mar 2024 | 3.2004 | 3.2988 | 3.0413 | 3.2708 | 3.2708 | 64,757,499 |
11 Mar 2024 | 3.3003 | 3.3032 | 3.1397 | 3.2003 | 3.2003 | 55,979,073 |
10 Mar 2024 | 3.2155 | 3.4257 | 3.1691 | 3.3002 | 3.3002 | 89,352,869 |
09 Mar 2024 | 3.2762 | 3.4139 | 3.0755 | 3.2155 | 3.2155 | 89,841,334 |
08 Mar 2024 | 3.5214 | 3.5288 | 3.1956 | 3.2763 | 3.2763 | 196,142,369 |
07 Mar 2024 | 4.1884 | 5.2224 | 3.2127 | 3.5214 | 3.5214 | 1,264,877,025 |
06 Mar 2024 | 2.6868 | 4.6589 | 2.5810 | 4.1897 | 4.1897 | 1,161,650,515 |
05 Mar 2024 | 2.5221 | 2.8083 | 2.4425 | 2.6853 | 2.6853 | 73,973,491 |
04 Mar 2024 | 2.4513 | 2.5914 | 2.2828 | 2.5232 | 2.5232 | 58,711,430 |
03 Mar 2024 | 2.4476 | 2.4865 | 2.3179 | 2.4514 | 2.4514 | 37,680,513 |
02 Mar 2024 | 2.2361 | 2.4532 | 2.2115 | 2.4486 | 2.4486 | 34,994,513 |
01 Mar 2024 | 2.1297 | 2.3840 | 2.1290 | 2.2353 | 2.2353 | 89,625,240 |
29 Feb 2024 | 2.1454 | 2.2559 | 1.9736 | 2.1297 | 2.1297 | 41,240,522 |
28 Feb 2024 | 2.1044 | 2.2117 | 2.0697 | 2.1454 | 2.1454 | 42,774,510 |
27 Feb 2024 | 2.0635 | 2.1428 | 2.0288 | 2.1044 | 2.1044 | 17,091,215 |
26 Feb 2024 | 2.1177 | 2.1173 | 2.0255 | 2.0635 | 2.0635 | 10,891,259 |
25 Feb 2024 | 2.1302 | 2.1515 | 2.0241 | 2.1178 | 2.1178 | 19,877,115 |
24 Feb 2024 | 2.1506 | 2.2211 | 2.0500 | 2.1302 | 2.1302 | 31,211,154 |
23 Feb 2024 | 2.2645 | 2.5730 | 2.1482 | 2.1512 | 2.1512 | 138,679,513 |
22 Feb 2024 | 2.1296 | 2.3395 | 2.0320 | 2.2644 | 2.2644 | 84,628,408 |
21 Feb 2024 | 2.0961 | 2.2162 | 2.0294 | 2.1296 | 2.1296 | 43,942,623 |
20 Feb 2024 | 2.1000 | 2.1642 | 2.0399 | 2.0961 | 2.0961 | 18,577,344 |
19 Feb 2024 | 2.0696 | 2.1304 | 2.0378 | 2.1008 | 2.1008 | 14,805,017 |
18 Feb 2024 | 2.1535 | 2.1712 | 2.0190 | 2.0697 | 2.0697 | 20,563,754 |
17 Feb 2024 | 2.0817 | 2.2278 | 2.0778 | 2.1535 | 2.1535 | 54,043,924 |
16 Feb 2024 | 2.1114 | 2.1491 | 2.0616 | 2.0818 | 2.0818 | 26,913,024 |
15 Feb 2024 | 2.0829 | 2.1114 | 2.0469 | 2.1114 | 2.1114 | 18,078,930 |
14 Feb 2024 | 2.0987 | 2.1352 | 2.0401 | 2.0829 | 2.0829 | 16,036,799 |
13 Feb 2024 | 2.1193 | 2.1193 | 2.0270 | 2.0985 | 2.0985 | 20,624,882 |
12 Feb 2024 | 2.1056 | 2.1445 | 2.0862 | 2.1197 | 2.1197 | 15,290,902 |
11 Feb 2024 | 2.1367 | 2.1826 | 2.0781 | 2.1058 | 2.1058 | 19,850,560 |
10 Feb 2024 | 2.1415 | 2.1533 | 2.0843 | 2.1365 | 2.1365 | 30,214,341 |
09 Feb 2024 | 2.1554 | 2.1800 | 2.0504 | 2.1412 | 2.1412 | 41,665,865 |
08 Feb 2024 | 2.2647 | 2.3274 | 2.0667 | 2.1550 | 2.1550 | 81,621,519 |
07 Feb 2024 | 2.1525 | 2.5586 | 2.1525 | 2.2648 | 2.2648 | 269,508,717 |
06 Feb 2024 | 2.0986 | 2.2634 | 2.0835 | 2.1476 | 2.1476 | 36,506,502 |
05 Feb 2024 | 2.0892 | 2.2114 | 2.0406 | 2.0903 | 2.0903 | 55,560,930 |
04 Feb 2024 | 2.1583 | 2.1651 | 2.0311 | 2.0886 | 2.0886 | 19,865,795 |
03 Feb 2024 | 2.0445 | 2.1747 | 1.9999 | 2.1578 | 2.1578 | 40,782,090 |
02 Feb 2024 | 2.1180 | 2.1763 | 1.9531 | 2.0446 | 2.0446 | 45,956,181 |
01 Feb 2024 | 2.1198 | 2.3041 | 1.9949 | 2.1178 | 2.1178 | 79,040,610 |
31 Jan 2024 | 2.2087 | 2.3308 | 2.1028 | 2.1217 | 2.1217 | 107,941,205 |
30 Jan 2024 | 2.1847 | 2.3501 | 2.0236 | 2.2087 | 2.2087 | 249,446,040 |
29 Jan 2024 | 1.8492 | 2.2119 | 1.8159 | 2.1847 | 2.1847 | 203,781,569 |
28 Jan 2024 | 1.8968 | 1.9278 | 1.7997 | 1.8483 | 1.8483 | 29,200,219 |
27 Jan 2024 | 1.9446 | 2.0969 | 1.8350 | 1.8967 | 1.8967 | 111,609,584 |
26 Jan 2024 | 1.9539 | 2.1659 | 1.7873 | 1.9499 | 1.9499 | 351,903,840 |
25 Jan 2024 | 1.4775 | 2.5376 | 1.4590 | 1.9533 | 1.9533 | 303,910,757 |
24 Jan 2024 | 1.5408 | 1.5434 | 1.4173 | 1.4785 | 1.4785 | 8,234,455 |
23 Jan 2024 | 1.5890 | 1.5894 | 1.5165 | 1.5385 | 1.5385 | 6,141,232 |
22 Jan 2024 | 1.6038 | 1.6362 | 1.5828 | 1.5876 | 1.5876 | 3,806,018 |
21 Jan 2024 | 1.5845 | 1.6114 | 1.5702 | 1.6031 | 1.6031 | 3,288,263 |
20 Jan 2024 | 1.6003 | 1.6546 | 1.5349 | 1.5845 | 1.5845 | 5,953,023 |
19 Jan 2024 | 1.6789 | 1.7417 | 1.5910 | 1.6003 | 1.6003 | 10,836,126 |
18 Jan 2024 | 1.7047 | 1.7239 | 1.6734 | 1.6787 | 1.6787 | 5,556,011 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |