Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.4023 | 2.6373 | 2.3120 | 2.5164 | 2.5164 | 114,408,632 |
30 Apr 2024 | 2.5577 | 2.6188 | 2.4665 | 2.5405 | 2.5405 | 17,092,336 |
29 Apr 2024 | 2.6746 | 2.7207 | 2.5518 | 2.5577 | 2.5577 | 14,403,053 |
28 Apr 2024 | 2.6312 | 2.6993 | 2.5164 | 2.6746 | 2.6746 | 19,900,382 |
27 Apr 2024 | 2.6057 | 2.8681 | 2.5711 | 2.6312 | 2.6312 | 100,478,989 |
26 Apr 2024 | 2.5353 | 2.8034 | 2.4385 | 2.6057 | 2.6057 | 67,108,858 |
25 Apr 2024 | 2.5967 | 2.9715 | 2.4904 | 2.5352 | 2.5352 | 101,902,637 |
24 Apr 2024 | 2.6580 | 2.7002 | 2.5840 | 2.5967 | 2.5967 | 17,255,738 |
23 Apr 2024 | 2.6927 | 2.7409 | 2.5702 | 2.6580 | 2.6580 | 14,941,813 |
22 Apr 2024 | 2.7815 | 2.8034 | 2.5642 | 2.6927 | 2.6927 | 21,311,527 |
21 Apr 2024 | 2.5801 | 2.8127 | 2.5119 | 2.7815 | 2.7815 | 36,586,300 |
20 Apr 2024 | 2.4379 | 2.8611 | 2.2889 | 2.5801 | 2.5801 | 164,995,220 |
19 Apr 2024 | 2.2659 | 2.5001 | 2.2103 | 2.4379 | 2.4379 | 21,051,188 |
18 Apr 2024 | 2.3453 | 2.4163 | 2.2230 | 2.2659 | 2.2659 | 18,378,470 |
17 Apr 2024 | 2.3496 | 2.4785 | 2.2365 | 2.3453 | 2.3453 | 23,644,807 |
16 Apr 2024 | 2.4714 | 2.6224 | 2.2626 | 2.3496 | 2.3496 | 34,650,005 |
15 Apr 2024 | 2.3898 | 2.6058 | 2.2312 | 2.4714 | 2.4714 | 43,828,948 |
14 Apr 2024 | 2.9157 | 3.1755 | 2.1127 | 2.3898 | 2.3898 | 258,623,692 |
13 Apr 2024 | 3.2905 | 3.3857 | 2.6749 | 2.9157 | 2.9157 | 72,122,080 |
12 Apr 2024 | 3.3029 | 3.4438 | 3.1912 | 3.2905 | 3.2905 | 31,948,540 |
11 Apr 2024 | 3.2392 | 3.3467 | 3.0561 | 3.3029 | 3.3029 | 29,912,949 |
10 Apr 2024 | 3.2462 | 3.3984 | 3.1733 | 3.2392 | 3.2392 | 66,764,494 |
09 Apr 2024 | 3.1788 | 3.2667 | 3.0594 | 3.2462 | 3.2462 | 26,543,041 |
08 Apr 2024 | 3.1403 | 3.3215 | 3.1160 | 3.1788 | 3.1788 | 29,424,896 |
07 Apr 2024 | 3.0481 | 3.4305 | 3.0241 | 3.1403 | 3.1403 | 112,718,559 |
06 Apr 2024 | 3.0607 | 3.1835 | 2.8827 | 3.0481 | 3.0481 | 23,784,797 |
05 Apr 2024 | 2.9318 | 3.1929 | 2.8142 | 3.0607 | 3.0607 | 26,144,217 |
04 Apr 2024 | 3.0877 | 3.2771 | 2.8615 | 2.9318 | 2.9318 | 60,525,491 |
03 Apr 2024 | 3.2879 | 3.5239 | 3.0257 | 3.0878 | 3.0878 | 235,778,400 |
02 Apr 2024 | 3.4460 | 3.4460 | 3.1829 | 3.2879 | 3.2879 | 28,200,007 |
01 Apr 2024 | 3.3694 | 3.5478 | 3.3126 | 3.4460 | 3.4460 | 17,541,104 |
31 Mar 2024 | 3.5303 | 3.6153 | 3.3382 | 3.3696 | 3.3696 | 30,694,700 |
30 Mar 2024 | 3.4433 | 3.5481 | 3.3178 | 3.5303 | 3.5303 | 22,613,117 |
29 Mar 2024 | 3.4810 | 3.6366 | 3.2471 | 3.4433 | 3.4433 | 36,991,683 |
28 Mar 2024 | 3.5074 | 3.5428 | 3.2840 | 3.4810 | 3.4810 | 39,638,717 |
27 Mar 2024 | 3.3770 | 3.5710 | 3.3690 | 3.5074 | 3.5074 | 45,473,346 |
26 Mar 2024 | 3.2433 | 3.5036 | 3.2345 | 3.3770 | 3.3770 | 54,669,129 |
25 Mar 2024 | 3.0745 | 3.4266 | 3.0734 | 3.2433 | 3.2433 | 70,032,789 |
24 Mar 2024 | 3.0372 | 3.2681 | 2.9882 | 3.0758 | 3.0758 | 14,703,548 |
23 Mar 2024 | 3.0639 | 3.1796 | 2.9163 | 3.0348 | 3.0348 | 20,960,063 |
22 Mar 2024 | 3.0629 | 3.3074 | 3.0034 | 3.0639 | 3.0639 | 30,654,828 |
21 Mar 2024 | 2.7745 | 3.2799 | 2.7602 | 3.0629 | 3.0629 | 106,841,634 |
20 Mar 2024 | 3.1067 | 3.1129 | 2.6997 | 2.7745 | 2.7745 | 43,880,319 |
19 Mar 2024 | 3.2465 | 3.4367 | 3.0027 | 3.1067 | 3.1067 | 30,878,117 |
18 Mar 2024 | 3.1364 | 3.4088 | 2.9572 | 3.2465 | 3.2465 | 40,336,157 |
17 Mar 2024 | 3.3551 | 3.4620 | 3.0716 | 3.1364 | 3.1364 | 58,509,904 |
16 Mar 2024 | 3.5689 | 3.6758 | 3.1268 | 3.3551 | 3.3551 | 70,354,292 |
15 Mar 2024 | 3.6337 | 3.7537 | 3.3790 | 3.5689 | 3.5689 | 64,628,965 |
14 Mar 2024 | 3.6202 | 3.7912 | 3.5402 | 3.6337 | 3.6337 | 84,343,146 |
13 Mar 2024 | 3.6708 | 3.7789 | 3.3934 | 3.6202 | 3.6202 | 75,986,373 |
12 Mar 2024 | 3.5794 | 3.6824 | 3.4130 | 3.6708 | 3.6708 | 94,532,865 |
11 Mar 2024 | 3.7418 | 3.7568 | 3.5026 | 3.5793 | 3.5793 | 125,818,568 |
10 Mar 2024 | 4.1026 | 4.4336 | 3.6135 | 3.7418 | 3.7418 | 405,625,934 |
09 Mar 2024 | 4.0116 | 4.2213 | 3.8886 | 4.1026 | 4.1026 | 118,345,171 |
08 Mar 2024 | 4.2055 | 4.4812 | 3.9773 | 4.0116 | 4.0116 | 344,704,615 |
07 Mar 2024 | 3.7839 | 5.6928 | 3.6436 | 4.2055 | 4.2055 | 1,486,195,011 |
06 Mar 2024 | 3.2259 | 4.1859 | 3.1048 | 3.7838 | 3.7838 | 680,778,409 |
05 Mar 2024 | 2.8800 | 3.3538 | 2.8464 | 3.2261 | 3.2261 | 225,821,069 |
04 Mar 2024 | 2.9767 | 3.0000 | 2.7338 | 2.8799 | 2.8799 | 37,804,350 |
03 Mar 2024 | 2.8968 | 3.0300 | 2.8371 | 2.9772 | 2.9772 | 40,047,842 |
02 Mar 2024 | 2.7363 | 2.9774 | 2.7203 | 2.8954 | 2.8954 | 34,523,540 |
01 Mar 2024 | 2.6147 | 2.8186 | 2.5663 | 2.7380 | 2.7380 | 58,381,337 |
29 Feb 2024 | 2.5216 | 2.8793 | 2.4167 | 2.6149 | 2.6149 | 132,765,205 |
28 Feb 2024 | 2.5453 | 2.5825 | 2.4633 | 2.5215 | 2.5215 | 22,072,130 |
27 Feb 2024 | 2.4766 | 2.5481 | 2.3700 | 2.5451 | 2.5451 | 19,285,153 |
26 Feb 2024 | 2.4719 | 2.5540 | 2.4506 | 2.4751 | 2.4751 | 8,993,056 |
25 Feb 2024 | 2.4319 | 2.5420 | 2.3842 | 2.4719 | 2.4719 | 11,557,669 |
24 Feb 2024 | 2.5650 | 2.5750 | 2.3914 | 2.4321 | 2.4321 | 15,533,364 |
23 Feb 2024 | 2.5023 | 2.6067 | 2.4261 | 2.5656 | 2.5656 | 20,826,270 |
22 Feb 2024 | 2.6113 | 2.6120 | 2.4046 | 2.5022 | 2.5022 | 28,995,890 |
21 Feb 2024 | 2.5180 | 2.8237 | 2.4690 | 2.6109 | 2.6109 | 167,720,205 |
20 Feb 2024 | 2.4586 | 2.5691 | 2.4458 | 2.5180 | 2.5180 | 17,218,293 |
19 Feb 2024 | 2.4393 | 2.5203 | 2.4264 | 2.4577 | 2.4577 | 9,791,378 |
18 Feb 2024 | 2.5344 | 2.5814 | 2.3775 | 2.4392 | 2.4392 | 21,290,655 |
17 Feb 2024 | 2.4336 | 2.5963 | 2.4040 | 2.5340 | 2.5340 | 36,600,767 |
16 Feb 2024 | 2.3303 | 2.4736 | 2.3274 | 2.4337 | 2.4337 | 49,715,896 |
15 Feb 2024 | 2.3006 | 2.3435 | 2.2827 | 2.3303 | 2.3303 | 10,385,942 |
14 Feb 2024 | 2.3045 | 2.3124 | 2.2485 | 2.3008 | 2.3008 | 12,512,667 |
13 Feb 2024 | 2.2858 | 2.3252 | 2.2581 | 2.3047 | 2.3047 | 15,897,193 |
12 Feb 2024 | 2.2625 | 2.3142 | 2.2454 | 2.2857 | 2.2857 | 9,797,766 |
11 Feb 2024 | 2.2454 | 2.2748 | 2.2085 | 2.2629 | 2.2629 | 7,943,171 |
10 Feb 2024 | 2.2060 | 2.2712 | 2.2053 | 2.2448 | 2.2448 | 7,540,709 |
09 Feb 2024 | 2.2118 | 2.2511 | 2.1940 | 2.2060 | 2.2060 | 6,608,064 |
08 Feb 2024 | 2.1971 | 2.2313 | 2.1410 | 2.2097 | 2.2097 | 5,629,390 |
07 Feb 2024 | 2.1553 | 2.2266 | 2.1540 | 2.1978 | 2.1978 | 6,476,704 |
06 Feb 2024 | 2.1895 | 2.2117 | 2.1361 | 2.1552 | 2.1552 | 5,516,195 |
05 Feb 2024 | 2.2009 | 2.2257 | 2.1579 | 2.1904 | 2.1904 | 4,705,291 |
04 Feb 2024 | 2.2128 | 2.2526 | 2.1987 | 2.2008 | 2.2008 | 5,385,127 |
03 Feb 2024 | 2.1902 | 2.2504 | 2.1736 | 2.2128 | 2.2128 | 5,922,837 |
02 Feb 2024 | 2.1296 | 2.2315 | 2.1063 | 2.1908 | 2.1908 | 8,730,324 |
01 Feb 2024 | 2.2357 | 2.2494 | 2.1025 | 2.1302 | 2.1302 | 11,773,527 |
31 Jan 2024 | 2.2889 | 2.2906 | 2.1884 | 2.2378 | 2.2378 | 12,119,888 |
30 Jan 2024 | 2.2417 | 2.2968 | 2.2062 | 2.2894 | 2.2894 | 9,885,643 |
29 Jan 2024 | 2.2791 | 2.3304 | 2.2180 | 2.2411 | 2.2411 | 17,518,452 |
28 Jan 2024 | 2.2625 | 2.3114 | 2.2054 | 2.2783 | 2.2783 | 11,936,465 |
27 Jan 2024 | 2.2512 | 2.2950 | 2.1993 | 2.2625 | 2.2625 | 19,759,292 |
26 Jan 2024 | 2.1794 | 2.3131 | 2.1735 | 2.2500 | 2.2500 | 63,008,724 |
25 Jan 2024 | 2.0673 | 2.2204 | 2.0467 | 2.1795 | 2.1795 | 29,690,346 |
24 Jan 2024 | 2.1143 | 2.1440 | 1.9603 | 2.0696 | 2.0696 | 17,156,023 |
23 Jan 2024 | 2.2702 | 2.3067 | 2.0993 | 2.1143 | 2.1143 | 13,796,288 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |