Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0900 | 2.2900 | 2.0600 | 2.2600 | 2.2600 | 174,662,410 |
02 May 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 45,291,414 |
30 Apr 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 50,902,696 |
29 Apr 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 67,050,267 |
26 Apr 2024 | 2.0200 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 66,916,833 |
25 Apr 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 121,481,484 |
24 Apr 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 66,678,096 |
22 Apr 2024 | 1.9300 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 81,309,920 |
19 Apr 2024 | 1.9200 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 71,730,570 |
18 Apr 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 35,052,606 |
17 Apr 2024 | 1.9900 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 50,426,553 |
16 Apr 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 31,284,255 |
15 Apr 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 33,479,096 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 1.9600 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | 46,371,275 |
05 Apr 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 45,273,694 |
04 Apr 2024 | 1.8600 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 108,202,709 |
03 Apr 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 17,655,583 |
02 Apr 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 29,400,977 |
01 Apr 2024 | 1.9700 | 1.9800 | 1.8800 | 1.8900 | 1.8900 | 27,721,665 |
29 Mar 2024 | 1.9300 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 34,347,848 |
28 Mar 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 47,105,676 |
27 Mar 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 29,504,563 |
26 Mar 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 31,225,208 |
25 Mar 2024 | 1.9200 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 45,892,585 |
22 Mar 2024 | 1.9300 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 29,542,123 |
21 Mar 2024 | 1.9900 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 47,061,392 |
20 Mar 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 35,373,993 |
19 Mar 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 29,157,778 |
18 Mar 2024 | 1.9800 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 25,066,769 |
15 Mar 2024 | 2.0300 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 34,987,405 |
14 Mar 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 24,475,881 |
13 Mar 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 30,197,376 |
12 Mar 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 34,166,794 |
11 Mar 2024 | 2.1100 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 47,887,796 |
08 Mar 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 54,166,636 |
07 Mar 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0800 | 2.0800 | 38,068,894 |
06 Mar 2024 | 2.1000 | 2.1100 | 2.0100 | 2.0200 | 2.0200 | 57,786,177 |
05 Mar 2024 | 2.1800 | 2.1800 | 2.0900 | 2.1000 | 2.1000 | 51,398,417 |
04 Mar 2024 | 2.1700 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 106,949,640 |
01 Mar 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 63,522,804 |
29 Feb 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 48,910,920 |
28 Feb 2024 | 2.0900 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 54,130,912 |
27 Feb 2024 | 2.1900 | 2.1900 | 2.0800 | 2.0900 | 2.0900 | 78,174,472 |
26 Feb 2024 | 2.2600 | 2.2700 | 2.1800 | 2.1900 | 2.1900 | 47,810,727 |
23 Feb 2024 | 2.2000 | 2.3000 | 2.1900 | 2.2500 | 2.2500 | 97,471,416 |
22 Feb 2024 | 2.1600 | 2.2300 | 2.1500 | 2.2000 | 2.2000 | 99,156,213 |
21 Feb 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 64,796,648 |
20 Feb 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 54,180,476 |
19 Feb 2024 | 2.2600 | 2.2900 | 2.1500 | 2.1600 | 2.1600 | 81,680,380 |
16 Feb 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 79,548,312 |
15 Feb 2024 | 2.2200 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 138,871,160 |
14 Feb 2024 | 2.1700 | 2.2300 | 2.1200 | 2.2100 | 2.2100 | 94,162,039 |
13 Feb 2024 | 2.1700 | 2.2100 | 2.1300 | 2.1600 | 2.1600 | 120,013,534 |
12 Feb 2024 | 2.1700 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 78,058,916 |
09 Feb 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 57,130,983 |
08 Feb 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 73,593,839 |
07 Feb 2024 | 2.0900 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 114,144,221 |
06 Feb 2024 | 2.0900 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 74,192,429 |
05 Feb 2024 | 2.0900 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 50,986,752 |
02 Feb 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 54,204,717 |
01 Feb 2024 | 2.0400 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 83,878,443 |
31 Jan 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 26,078,490 |
30 Jan 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 37,287,700 |
29 Jan 2024 | 2.0900 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 36,679,006 |
26 Jan 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 63,400,577 |
25 Jan 2024 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 36,549,249 |
24 Jan 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 32,538,080 |
23 Jan 2024 | 2.0100 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 33,099,088 |
22 Jan 2024 | 1.9600 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 49,144,082 |
19 Jan 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 15,854,880 |
18 Jan 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 28,221,879 |
17 Jan 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 25,065,705 |
16 Jan 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 34,584,429 |
15 Jan 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 31,069,198 |
12 Jan 2024 | 1.8800 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 36,751,689 |
11 Jan 2024 | 1.9300 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 26,001,823 |
10 Jan 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 26,480,013 |
09 Jan 2024 | 1.9500 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 62,700,871 |
08 Jan 2024 | 1.8600 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 20,269,428 |
05 Jan 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 20,144,204 |
04 Jan 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 16,254,900 |
03 Jan 2024 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 24,030,957 |
02 Jan 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 22,303,849 |
29 Dec 2023 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 21,005,997 |
28 Dec 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 18,156,990 |
27 Dec 2023 | 1.6500 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 26,801,011 |
26 Dec 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 29,170,474 |
25 Dec 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 20,543,092 |
22 Dec 2023 | 1.7600 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 43,333,230 |
21 Dec 2023 | 1.7200 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 26,797,285 |
20 Dec 2023 | 1.7400 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 30,452,713 |
19 Dec 2023 | 1.7300 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 31,430,408 |
18 Dec 2023 | 1.8100 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 34,245,925 |
15 Dec 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 46,450,571 |
14 Dec 2023 | 1.7700 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 41,166,070 |
13 Dec 2023 | 1.8500 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 58,414,743 |
12 Dec 2023 | 1.9300 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 69,406,981 |
11 Dec 2023 | 2.0100 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 31,816,365 |
08 Dec 2023 | 2.0100 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 53,365,966 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |