Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 1.7621 | 1.7919 | 1.7402 | 1.7582 | 1.7582 | 151,723,360 |
25 June 2024 | 1.7727 | 1.7961 | 1.7252 | 1.7620 | 1.7620 | 174,276,158 |
24 June 2024 | 1.7077 | 1.7726 | 1.6594 | 1.7725 | 1.7725 | 232,764,994 |
23 June 2024 | 1.7904 | 1.8225 | 1.7049 | 1.7075 | 1.7075 | 128,212,868 |
22 June 2024 | 1.8112 | 1.8190 | 1.7806 | 1.7906 | 1.7906 | 116,979,604 |
21 June 2024 | 1.8338 | 1.8720 | 1.8082 | 1.8112 | 1.8112 | 188,877,280 |
20 June 2024 | 1.9064 | 2.0013 | 1.8306 | 1.8338 | 1.8338 | 225,786,456 |
19 June 2024 | 1.8294 | 1.9579 | 1.8089 | 1.9064 | 1.9064 | 231,097,803 |
18 June 2024 | 1.9368 | 1.9405 | 1.7175 | 1.8295 | 1.8295 | 327,708,095 |
17 June 2024 | 2.0941 | 2.1001 | 1.9082 | 1.9369 | 1.9369 | 246,226,302 |
16 June 2024 | 2.1005 | 2.1178 | 2.0389 | 2.0941 | 2.0941 | 152,366,264 |
15 June 2024 | 2.0032 | 2.1001 | 2.0025 | 2.1001 | 2.1001 | 177,403,297 |
14 June 2024 | 2.0131 | 2.0524 | 1.9000 | 2.0033 | 2.0033 | 251,873,111 |
13 June 2024 | 2.1453 | 2.1453 | 2.0029 | 2.0131 | 2.0131 | 223,065,634 |
12 June 2024 | 2.0580 | 2.2057 | 2.0069 | 2.1452 | 2.1452 | 308,192,474 |
11 June 2024 | 2.1860 | 2.1923 | 2.0394 | 2.0582 | 2.0582 | 394,255,019 |
10 June 2024 | 2.2295 | 2.2449 | 2.1672 | 2.1858 | 2.1858 | 270,551,694 |
09 June 2024 | 2.1688 | 2.2484 | 2.1635 | 2.2295 | 2.2295 | 264,821,816 |
08 June 2024 | 2.2609 | 2.2715 | 2.1422 | 2.1691 | 2.1691 | 268,057,584 |
07 June 2024 | 2.4832 | 2.5509 | 2.1216 | 2.2611 | 2.2611 | 420,191,026 |
06 June 2024 | 2.5235 | 2.5296 | 2.4499 | 2.4832 | 2.4832 | 177,120,897 |
05 June 2024 | 2.4793 | 2.5452 | 2.4748 | 2.5235 | 2.5235 | 213,584,985 |
04 June 2024 | 2.4010 | 2.4800 | 2.3893 | 2.4793 | 2.4793 | 205,449,825 |
03 June 2024 | 2.3830 | 2.4642 | 2.3630 | 2.4010 | 2.4010 | 214,137,920 |
02 June 2024 | 2.4723 | 2.4936 | 2.3482 | 2.3830 | 2.3830 | 204,977,947 |
01 June 2024 | 2.4585 | 2.4846 | 2.4500 | 2.4723 | 2.4723 | 134,261,087 |
31 May 2024 | 2.4772 | 2.5159 | 2.4107 | 2.4585 | 2.4585 | 217,083,006 |
30 May 2024 | 2.4885 | 2.5376 | 2.4062 | 2.4772 | 2.4772 | 263,689,974 |
29 May 2024 | 2.5472 | 2.5893 | 2.4870 | 2.4885 | 2.4885 | 265,979,385 |
28 May 2024 | 2.5883 | 2.5883 | 2.4847 | 2.5472 | 2.5472 | 344,713,243 |
27 May 2024 | 2.5330 | 2.6329 | 2.5146 | 2.5883 | 2.5883 | 407,041,464 |
26 May 2024 | 2.5502 | 2.6363 | 2.5116 | 2.5330 | 2.5330 | 291,538,812 |
25 May 2024 | 2.5223 | 2.6044 | 2.5062 | 2.5502 | 2.5502 | 287,162,290 |
24 May 2024 | 2.6192 | 2.6663 | 2.4645 | 2.5223 | 2.5223 | 421,542,430 |
23 May 2024 | 2.6644 | 2.8509 | 2.5186 | 2.6192 | 2.6192 | 935,990,430 |
22 May 2024 | 2.8317 | 2.8354 | 2.6332 | 2.6644 | 2.6644 | 536,918,888 |
21 May 2024 | 2.9040 | 3.0096 | 2.7886 | 2.8317 | 2.8317 | 646,664,434 |
20 May 2024 | 2.4529 | 2.9038 | 2.4240 | 2.9038 | 2.9038 | 442,090,997 |
19 May 2024 | 2.5502 | 2.6063 | 2.4423 | 2.4529 | 2.4529 | 163,812,632 |
18 May 2024 | 2.5715 | 2.6229 | 2.5356 | 2.5502 | 2.5502 | 186,891,617 |
17 May 2024 | 2.3690 | 2.6062 | 2.3435 | 2.5715 | 2.5715 | 347,034,424 |
16 May 2024 | 2.4823 | 2.5120 | 2.3341 | 2.3690 | 2.3690 | 258,476,228 |
15 May 2024 | 2.3955 | 2.5091 | 2.2802 | 2.4823 | 2.4823 | 347,256,590 |
14 May 2024 | 2.4949 | 2.5113 | 2.3908 | 2.3955 | 2.3955 | 197,848,310 |
13 May 2024 | 2.5271 | 2.5389 | 2.4248 | 2.4949 | 2.4949 | 192,160,477 |
12 May 2024 | 2.5316 | 2.5762 | 2.5221 | 2.5271 | 2.5271 | 107,298,615 |
11 May 2024 | 2.5187 | 2.5751 | 2.5153 | 2.5316 | 2.5316 | 133,336,974 |
10 May 2024 | 2.6566 | 2.6811 | 2.4813 | 2.5187 | 2.5187 | 187,269,403 |
09 May 2024 | 2.5808 | 2.6674 | 2.5503 | 2.6566 | 2.6566 | 162,597,148 |
08 May 2024 | 2.6700 | 2.6769 | 2.5604 | 2.5808 | 2.5808 | 203,326,531 |
07 May 2024 | 2.7706 | 2.8051 | 2.6613 | 2.6700 | 2.6700 | 235,495,417 |
06 May 2024 | 2.9022 | 2.9929 | 2.7704 | 2.7706 | 2.7706 | 266,797,830 |
05 May 2024 | 2.8822 | 2.9546 | 2.8262 | 2.9022 | 2.9022 | 239,065,461 |
04 May 2024 | 2.8607 | 3.0354 | 2.8412 | 2.8822 | 2.8822 | 322,419,772 |
03 May 2024 | 2.8782 | 2.9867 | 2.8145 | 2.8607 | 2.8607 | 360,022,822 |
02 May 2024 | 2.8117 | 2.9131 | 2.6489 | 2.8782 | 2.8782 | 446,187,344 |
01 May 2024 | 2.5360 | 2.8305 | 2.4132 | 2.8117 | 2.8117 | 675,948,019 |
30 Apr 2024 | 2.4973 | 2.5459 | 2.2851 | 2.5360 | 2.5360 | 350,351,390 |
29 Apr 2024 | 2.6325 | 2.6701 | 2.4070 | 2.4973 | 2.4973 | 311,317,317 |
28 Apr 2024 | 2.6198 | 2.7709 | 2.6075 | 2.6325 | 2.6325 | 383,501,977 |
27 Apr 2024 | 2.3311 | 2.6545 | 2.2615 | 2.6198 | 2.6198 | 330,364,991 |
26 Apr 2024 | 2.4187 | 2.4303 | 2.3183 | 2.3311 | 2.3311 | 194,899,206 |
25 Apr 2024 | 2.4203 | 2.4704 | 2.3510 | 2.4187 | 2.4187 | 205,689,583 |
24 Apr 2024 | 2.4919 | 2.6127 | 2.3893 | 2.4203 | 2.4203 | 268,045,900 |
23 Apr 2024 | 2.5507 | 2.5842 | 2.4701 | 2.4919 | 2.4919 | 201,713,076 |
22 Apr 2024 | 2.4421 | 2.5934 | 2.4421 | 2.5507 | 2.5507 | 245,067,548 |
21 Apr 2024 | 2.5064 | 2.5340 | 2.3864 | 2.4421 | 2.4421 | 165,193,530 |
20 Apr 2024 | 2.2359 | 2.5246 | 2.2042 | 2.5064 | 2.5064 | 206,431,125 |
19 Apr 2024 | 2.2251 | 2.2915 | 2.0479 | 2.2359 | 2.2359 | 264,353,555 |
18 Apr 2024 | 2.1638 | 2.2651 | 2.1206 | 2.2251 | 2.2251 | 189,303,016 |
17 Apr 2024 | 2.2429 | 2.2720 | 2.0855 | 2.1638 | 2.1638 | 224,504,034 |
16 Apr 2024 | 2.2673 | 2.2878 | 2.1148 | 2.2429 | 2.2429 | 276,382,790 |
15 Apr 2024 | 2.3292 | 2.4329 | 2.2006 | 2.2673 | 2.2673 | 385,668,271 |
14 Apr 2024 | 2.1212 | 2.3670 | 2.0658 | 2.3292 | 2.3292 | 484,108,233 |
13 Apr 2024 | 2.4507 | 2.4581 | 1.8565 | 2.1212 | 2.1212 | 639,460,155 |
12 Apr 2024 | 2.9417 | 3.0233 | 2.1525 | 2.4507 | 2.4507 | 470,554,248 |
11 Apr 2024 | 3.0362 | 3.1027 | 2.9241 | 2.9418 | 2.9418 | 214,623,775 |
10 Apr 2024 | 3.0425 | 3.0810 | 2.9194 | 3.0363 | 3.0363 | 254,227,834 |
09 Apr 2024 | 3.3641 | 3.4060 | 3.0280 | 3.0425 | 3.0425 | 282,480,081 |
08 Apr 2024 | 3.1989 | 3.3771 | 3.0894 | 3.3641 | 3.3641 | 313,804,098 |
07 Apr 2024 | 2.9942 | 3.2020 | 2.9855 | 3.1989 | 3.1989 | 192,483,136 |
06 Apr 2024 | 2.8745 | 3.0207 | 2.8578 | 2.9942 | 2.9942 | 179,489,589 |
05 Apr 2024 | 3.1026 | 3.1036 | 2.8700 | 2.8745 | 2.8745 | 246,134,870 |
04 Apr 2024 | 3.0563 | 3.2227 | 3.0054 | 3.1026 | 3.1026 | 210,274,014 |
03 Apr 2024 | 3.1581 | 3.2296 | 3.0279 | 3.0563 | 3.0563 | 246,996,988 |
02 Apr 2024 | 3.4981 | 3.4982 | 3.1094 | 3.1581 | 3.1581 | 340,047,126 |
01 Apr 2024 | 3.6889 | 3.6893 | 3.3924 | 3.4981 | 3.4981 | 244,345,587 |
31 Mar 2024 | 3.6589 | 3.7473 | 3.6161 | 3.6889 | 3.6889 | 148,552,494 |
30 Mar 2024 | 3.6196 | 3.7964 | 3.6081 | 3.6589 | 3.6589 | 189,220,863 |
29 Mar 2024 | 3.7248 | 3.7452 | 3.5720 | 3.6196 | 3.6196 | 189,661,398 |
28 Mar 2024 | 3.6732 | 3.7503 | 3.6116 | 3.7248 | 3.7248 | 243,203,870 |
27 Mar 2024 | 3.9189 | 4.0213 | 3.6473 | 3.6732 | 3.6732 | 379,901,024 |
26 Mar 2024 | 3.8625 | 4.0160 | 3.7951 | 3.9189 | 3.9189 | 348,891,232 |
25 Mar 2024 | 3.7070 | 3.9176 | 3.6981 | 3.8625 | 3.8625 | 368,007,878 |
24 Mar 2024 | 3.4373 | 3.7789 | 3.3772 | 3.7070 | 3.7070 | 354,719,177 |
23 Mar 2024 | 3.4140 | 3.5346 | 3.3202 | 3.4373 | 3.4373 | 248,161,931 |
22 Mar 2024 | 3.4277 | 3.5931 | 3.3148 | 3.4140 | 3.4140 | 442,859,202 |
21 Mar 2024 | 3.5458 | 3.5964 | 3.3389 | 3.4277 | 3.4277 | 358,115,884 |
20 Mar 2024 | 3.4496 | 3.5660 | 3.1749 | 3.5458 | 3.5458 | 659,939,230 |
19 Mar 2024 | 3.3042 | 3.4921 | 2.9818 | 3.4500 | 3.4500 | 571,521,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |