Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 1.9520 | 1.9520 | 1.7228 | 1.7852 | 1.7852 | 34,310,848 |
18 Mar 2024 | 2.0944 | 2.0946 | 1.8481 | 1.9516 | 1.9516 | 36,812,711 |
17 Mar 2024 | 2.0017 | 2.1362 | 1.8301 | 2.0944 | 2.0944 | 36,325,423 |
16 Mar 2024 | 2.2912 | 2.3786 | 1.9818 | 2.0017 | 2.0017 | 42,363,937 |
15 Mar 2024 | 2.5466 | 2.7214 | 2.2097 | 2.2912 | 2.2912 | 59,341,249 |
14 Mar 2024 | 2.4167 | 2.6912 | 2.3617 | 2.5466 | 2.5466 | 65,024,674 |
13 Mar 2024 | 2.3642 | 2.4988 | 2.3521 | 2.4167 | 2.4167 | 30,817,394 |
12 Mar 2024 | 2.2681 | 2.5271 | 2.2207 | 2.3642 | 2.3642 | 53,504,373 |
11 Mar 2024 | 2.3084 | 2.3396 | 2.2001 | 2.2681 | 2.2681 | 35,529,292 |
10 Mar 2024 | 2.4598 | 2.4807 | 2.2605 | 2.3085 | 2.3085 | 26,715,203 |
09 Mar 2024 | 2.4212 | 2.5636 | 2.4022 | 2.4598 | 2.4598 | 29,737,250 |
08 Mar 2024 | 2.5245 | 2.5642 | 2.3291 | 2.4212 | 2.4212 | 32,027,925 |
07 Mar 2024 | 2.5380 | 2.7223 | 2.4050 | 2.5245 | 2.5245 | 56,545,040 |
06 Mar 2024 | 2.4979 | 2.9147 | 2.2866 | 2.5380 | 2.5380 | 104,887,536 |
05 Mar 2024 | 2.1110 | 2.7435 | 2.0652 | 2.4987 | 2.4987 | 136,430,195 |
04 Mar 2024 | 2.2743 | 2.2743 | 2.0123 | 2.1109 | 2.1109 | 37,630,832 |
03 Mar 2024 | 2.3083 | 2.4105 | 2.1005 | 2.2807 | 2.2807 | 51,671,750 |
02 Mar 2024 | 1.8948 | 2.4633 | 1.8726 | 2.3063 | 2.3063 | 118,564,218 |
01 Mar 2024 | 1.8035 | 1.9575 | 1.7635 | 1.8948 | 1.8948 | 31,324,232 |
29 Feb 2024 | 1.7041 | 2.0280 | 1.7029 | 1.8034 | 1.8034 | 70,397,272 |
28 Feb 2024 | 1.7294 | 1.7618 | 1.6629 | 1.7038 | 1.7038 | 29,756,985 |
27 Feb 2024 | 1.7836 | 1.7969 | 1.7208 | 1.7294 | 1.7294 | 24,587,752 |
26 Feb 2024 | 1.8105 | 1.8152 | 1.7394 | 1.7840 | 1.7840 | 15,513,766 |
25 Feb 2024 | 1.7628 | 1.8153 | 1.7234 | 1.8109 | 1.8109 | 16,143,838 |
24 Feb 2024 | 1.7088 | 1.7831 | 1.7043 | 1.7628 | 1.7628 | 11,990,383 |
23 Feb 2024 | 1.7344 | 1.7501 | 1.7013 | 1.7088 | 1.7088 | 12,341,637 |
22 Feb 2024 | 1.7254 | 1.8396 | 1.7164 | 1.7344 | 1.7344 | 22,559,499 |
21 Feb 2024 | 1.7440 | 1.7561 | 1.6731 | 1.7263 | 1.7263 | 16,142,587 |
20 Feb 2024 | 1.8218 | 1.8226 | 1.6815 | 1.7440 | 1.7440 | 19,444,001 |
19 Feb 2024 | 1.8420 | 1.8579 | 1.8068 | 1.8218 | 1.8218 | 16,891,252 |
18 Feb 2024 | 1.8109 | 1.8628 | 1.8041 | 1.8420 | 1.8420 | 12,527,643 |
17 Feb 2024 | 1.8236 | 1.8920 | 1.7896 | 1.8109 | 1.8109 | 15,007,177 |
16 Feb 2024 | 1.8563 | 1.9324 | 1.8014 | 1.8243 | 1.8243 | 21,432,414 |
15 Feb 2024 | 1.8007 | 1.9694 | 1.7846 | 1.8562 | 1.8562 | 39,837,501 |
14 Feb 2024 | 1.7951 | 1.8368 | 1.7629 | 1.8006 | 1.8006 | 16,016,241 |
13 Feb 2024 | 1.8097 | 1.8306 | 1.7416 | 1.7958 | 1.7958 | 18,428,227 |
12 Feb 2024 | 1.8482 | 1.8810 | 1.7510 | 1.8095 | 1.8095 | 33,447,196 |
11 Feb 2024 | 1.9071 | 2.0804 | 1.8286 | 1.8479 | 1.8479 | 77,691,573 |
10 Feb 2024 | 1.6118 | 2.1285 | 1.6022 | 1.9103 | 1.9103 | 87,668,252 |
09 Feb 2024 | 1.5847 | 1.6186 | 1.5806 | 1.6122 | 1.6122 | 14,348,996 |
08 Feb 2024 | 1.6403 | 1.6582 | 1.5783 | 1.5849 | 1.5849 | 17,991,460 |
07 Feb 2024 | 1.6031 | 1.6612 | 1.5779 | 1.6401 | 1.6401 | 19,601,459 |
06 Feb 2024 | 1.7304 | 1.7326 | 1.5656 | 1.6025 | 1.6025 | 24,952,299 |
05 Feb 2024 | 1.7176 | 1.8423 | 1.7036 | 1.7302 | 1.7302 | 22,065,064 |
04 Feb 2024 | 1.7860 | 1.8053 | 1.7056 | 1.7182 | 1.7182 | 20,111,536 |
03 Feb 2024 | 1.8604 | 1.9289 | 1.7660 | 1.7854 | 1.7854 | 23,129,957 |
02 Feb 2024 | 1.9074 | 2.1038 | 1.7969 | 1.8610 | 1.8610 | 38,110,653 |
01 Feb 2024 | 2.2864 | 2.3032 | 1.5554 | 1.9080 | 1.9080 | 118,871,508 |
31 Jan 2024 | 2.6930 | 3.0149 | 2.1940 | 2.2872 | 2.2872 | 121,331,581 |
30 Jan 2024 | 2.7673 | 2.7953 | 2.6892 | 2.6930 | 2.6930 | 14,274,123 |
29 Jan 2024 | 2.7207 | 2.8102 | 2.6675 | 2.7673 | 2.7673 | 17,175,687 |
28 Jan 2024 | 2.7614 | 2.8464 | 2.6954 | 2.7208 | 2.7208 | 16,920,081 |
27 Jan 2024 | 2.6928 | 2.8881 | 2.6662 | 2.7616 | 2.7616 | 24,342,952 |
26 Jan 2024 | 2.5918 | 2.7193 | 2.5746 | 2.6928 | 2.6928 | 17,806,533 |
25 Jan 2024 | 2.6781 | 2.7434 | 2.5486 | 2.5908 | 2.5908 | 19,792,942 |
24 Jan 2024 | 2.6533 | 2.7351 | 2.6200 | 2.6777 | 2.6777 | 18,715,036 |
23 Jan 2024 | 2.7249 | 2.8888 | 2.5550 | 2.6525 | 2.6525 | 52,234,666 |
22 Jan 2024 | 2.7016 | 2.9439 | 2.4805 | 2.7241 | 2.7241 | 51,233,472 |
21 Jan 2024 | 2.7063 | 2.8008 | 2.6470 | 2.7014 | 2.7014 | 17,459,501 |
20 Jan 2024 | 2.6662 | 2.8455 | 2.5563 | 2.7064 | 2.7064 | 21,113,154 |
19 Jan 2024 | 2.7504 | 2.7731 | 2.4500 | 2.6662 | 2.6662 | 29,984,292 |
18 Jan 2024 | 2.9972 | 3.0295 | 2.6759 | 2.7504 | 2.7504 | 31,966,211 |
17 Jan 2024 | 3.1277 | 3.1277 | 2.9650 | 2.9980 | 2.9980 | 30,252,459 |
16 Jan 2024 | 3.0862 | 3.2149 | 3.0528 | 3.1278 | 3.1278 | 33,596,621 |
15 Jan 2024 | 2.9884 | 3.2536 | 2.9536 | 3.0885 | 3.0885 | 45,719,278 |
14 Jan 2024 | 3.0152 | 3.1201 | 2.8850 | 2.9886 | 2.9886 | 37,948,486 |
13 Jan 2024 | 3.1652 | 3.1652 | 2.8465 | 3.0114 | 3.0114 | 54,787,546 |
12 Jan 2024 | 2.6966 | 3.4440 | 2.6889 | 3.1688 | 3.1688 | 160,193,659 |
11 Jan 2024 | 2.5765 | 2.8416 | 2.5558 | 2.6967 | 2.6967 | 45,791,906 |
10 Jan 2024 | 2.4602 | 2.6900 | 2.3783 | 2.5748 | 2.5748 | 31,021,153 |
09 Jan 2024 | 2.6587 | 2.7078 | 2.3452 | 2.4582 | 2.4582 | 27,932,085 |
08 Jan 2024 | 2.5300 | 2.7422 | 2.3341 | 2.6577 | 2.6577 | 37,110,111 |
07 Jan 2024 | 2.7362 | 2.7836 | 2.4785 | 2.5305 | 2.5305 | 30,240,537 |
06 Jan 2024 | 2.8586 | 2.8620 | 2.6613 | 2.7361 | 2.7361 | 31,451,383 |
05 Jan 2024 | 2.8957 | 3.1806 | 2.7212 | 2.8571 | 2.8571 | 61,146,710 |
04 Jan 2024 | 2.7454 | 2.9362 | 2.6968 | 2.8960 | 2.8960 | 39,746,612 |
03 Jan 2024 | 3.1264 | 3.2547 | 2.6555 | 2.7454 | 2.7454 | 58,311,556 |
02 Jan 2024 | 3.1568 | 3.3471 | 3.0770 | 3.1224 | 3.1224 | 39,866,897 |
01 Jan 2024 | 3.0715 | 3.1817 | 2.9952 | 3.1580 | 3.1580 | 37,464,139 |
31 Dec 2023 | 3.4106 | 3.4213 | 3.0035 | 3.0717 | 3.0717 | 44,245,912 |
30 Dec 2023 | 2.9891 | 3.6011 | 2.9611 | 3.4119 | 3.4119 | 131,549,806 |
29 Dec 2023 | 3.0983 | 3.2582 | 2.8770 | 2.9891 | 2.9891 | 58,035,614 |
28 Dec 2023 | 3.3840 | 3.4198 | 3.0675 | 3.0981 | 3.0981 | 43,864,185 |
27 Dec 2023 | 3.4521 | 3.4820 | 3.3210 | 3.3843 | 3.3843 | 31,167,984 |
26 Dec 2023 | 3.6542 | 3.6949 | 3.3275 | 3.4524 | 3.4524 | 46,549,108 |
25 Dec 2023 | 3.7196 | 3.7315 | 3.5840 | 3.6542 | 3.6542 | 44,185,682 |
24 Dec 2023 | 3.6863 | 3.9294 | 3.6863 | 3.7191 | 3.7191 | 56,791,089 |
23 Dec 2023 | 3.6069 | 3.7983 | 3.5557 | 3.6868 | 3.6868 | 52,305,125 |
22 Dec 2023 | 3.6637 | 3.6834 | 3.5293 | 3.6070 | 3.6070 | 45,479,135 |
21 Dec 2023 | 3.6978 | 3.7870 | 3.5298 | 3.6643 | 3.6643 | 46,830,753 |
20 Dec 2023 | 3.7752 | 3.9021 | 3.5303 | 3.6979 | 3.6979 | 84,832,706 |
19 Dec 2023 | 3.4259 | 4.3353 | 3.4002 | 3.7742 | 3.7742 | 189,631,979 |
18 Dec 2023 | 3.6164 | 3.9210 | 3.1376 | 3.4237 | 3.4237 | 108,657,139 |
17 Dec 2023 | 3.8821 | 3.9897 | 3.5319 | 3.6164 | 3.6164 | 97,074,581 |
16 Dec 2023 | 4.1051 | 4.4691 | 3.8597 | 3.8821 | 3.8821 | 102,350,816 |
15 Dec 2023 | 4.9129 | 4.9305 | 4.0143 | 4.1047 | 4.1047 | 147,106,183 |
14 Dec 2023 | 5.0680 | 5.1376 | 4.8087 | 4.9114 | 4.9114 | 118,627,987 |
13 Dec 2023 | 4.9491 | 5.6652 | 4.7300 | 5.0674 | 5.0674 | 208,332,172 |
12 Dec 2023 | 5.1255 | 5.3294 | 4.6393 | 4.9485 | 4.9485 | 144,647,274 |
11 Dec 2023 | 5.5453 | 5.6237 | 4.6706 | 5.1236 | 5.1236 | 173,956,262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |