Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 2.0247 | 2.0247 | 1.9630 | 1.9854 | 1.9854 | 14,227,731 |
28 Mar 2024 | 1.9877 | 2.0437 | 1.9219 | 2.0248 | 2.0248 | 25,237,255 |
27 Mar 2024 | 2.1137 | 2.1138 | 1.9603 | 1.9877 | 1.9877 | 39,266,570 |
26 Mar 2024 | 2.0356 | 2.1975 | 1.9950 | 2.1139 | 2.1139 | 91,635,596 |
25 Mar 2024 | 2.0033 | 2.1793 | 1.9864 | 2.0356 | 2.0356 | 115,973,088 |
24 Mar 2024 | 1.7746 | 2.0865 | 1.7738 | 2.0032 | 2.0032 | 201,686,147 |
23 Mar 2024 | 1.7213 | 1.8231 | 1.7121 | 1.7745 | 1.7745 | 7,025,943 |
22 Mar 2024 | 1.7918 | 1.8246 | 1.6791 | 1.7213 | 1.7213 | 11,587,163 |
21 Mar 2024 | 1.7805 | 1.9251 | 1.7430 | 1.7918 | 1.7918 | 13,302,420 |
20 Mar 2024 | 1.6264 | 1.7871 | 1.5596 | 1.7805 | 1.7805 | 17,163,359 |
19 Mar 2024 | 1.8606 | 1.9032 | 1.5943 | 1.6264 | 1.6264 | 25,542,242 |
18 Mar 2024 | 1.8511 | 2.0785 | 1.8120 | 1.8606 | 1.8606 | 49,211,497 |
17 Mar 2024 | 1.7482 | 1.9073 | 1.6468 | 1.8511 | 1.8511 | 27,762,891 |
16 Mar 2024 | 1.9061 | 1.9296 | 1.7052 | 1.7482 | 1.7482 | 17,599,748 |
15 Mar 2024 | 2.0672 | 2.0687 | 1.7973 | 1.9061 | 1.9061 | 33,256,835 |
14 Mar 2024 | 2.1238 | 2.1388 | 1.9568 | 2.0672 | 2.0672 | 32,233,076 |
13 Mar 2024 | 2.1185 | 2.1899 | 2.0818 | 2.1238 | 2.1238 | 56,106,938 |
12 Mar 2024 | 2.1635 | 2.1857 | 2.0122 | 2.1185 | 2.1185 | 27,485,490 |
11 Mar 2024 | 2.1202 | 2.1814 | 2.0141 | 2.1635 | 2.1635 | 42,833,198 |
10 Mar 2024 | 2.1926 | 2.1946 | 2.0786 | 2.1202 | 2.1202 | 37,085,275 |
09 Mar 2024 | 2.1363 | 2.2760 | 2.1055 | 2.1926 | 2.1926 | 59,364,760 |
08 Mar 2024 | 2.1693 | 2.2604 | 2.0419 | 2.1363 | 2.1363 | 59,689,289 |
07 Mar 2024 | 2.3124 | 2.3202 | 2.1108 | 2.1693 | 2.1693 | 129,873,762 |
06 Mar 2024 | 2.7240 | 3.3917 | 2.0929 | 2.3124 | 2.3124 | 830,587,657 |
05 Mar 2024 | 1.7483 | 3.0311 | 1.6800 | 2.7248 | 2.7248 | 755,501,317 |
04 Mar 2024 | 1.6463 | 1.8284 | 1.5929 | 1.7473 | 1.7473 | 48,132,688 |
03 Mar 2024 | 1.6019 | 1.6934 | 1.4918 | 1.6470 | 1.6470 | 38,323,713 |
02 Mar 2024 | 1.5995 | 1.6249 | 1.5147 | 1.6020 | 1.6020 | 24,623,763 |
01 Mar 2024 | 1.4534 | 1.6017 | 1.4381 | 1.6001 | 1.6001 | 22,868,494 |
29 Feb 2024 | 1.3831 | 1.5500 | 1.3828 | 1.4530 | 1.4530 | 58,256,388 |
28 Feb 2024 | 1.4039 | 1.4664 | 1.2818 | 1.3831 | 1.3831 | 26,783,786 |
27 Feb 2024 | 1.3762 | 1.4480 | 1.3564 | 1.4039 | 1.4039 | 27,990,712 |
26 Feb 2024 | 1.3544 | 1.4002 | 1.3280 | 1.3762 | 1.3762 | 11,176,544 |
25 Feb 2024 | 1.3882 | 1.3898 | 1.3275 | 1.3544 | 1.3544 | 7,148,400 |
24 Feb 2024 | 1.3963 | 1.4103 | 1.3268 | 1.3882 | 1.3882 | 13,029,449 |
23 Feb 2024 | 1.4106 | 1.4586 | 1.3437 | 1.3963 | 1.3963 | 20,458,912 |
22 Feb 2024 | 1.4842 | 1.6878 | 1.4088 | 1.4109 | 1.4109 | 90,957,784 |
21 Feb 2024 | 1.3956 | 1.5326 | 1.3321 | 1.4841 | 1.4841 | 55,465,887 |
20 Feb 2024 | 1.3689 | 1.4474 | 1.3329 | 1.3956 | 1.3956 | 28,796,896 |
19 Feb 2024 | 1.3728 | 1.4148 | 1.3338 | 1.3689 | 1.3689 | 12,132,135 |
18 Feb 2024 | 1.3515 | 1.3902 | 1.3308 | 1.3733 | 1.3733 | 9,677,886 |
17 Feb 2024 | 1.4063 | 1.4179 | 1.3185 | 1.3516 | 1.3516 | 13,428,873 |
16 Feb 2024 | 1.3584 | 1.4494 | 1.3547 | 1.4063 | 1.4063 | 35,292,631 |
15 Feb 2024 | 1.3722 | 1.4030 | 1.3363 | 1.3584 | 1.3584 | 17,561,677 |
14 Feb 2024 | 1.3442 | 1.3722 | 1.3211 | 1.3722 | 1.3722 | 11,749,308 |
13 Feb 2024 | 1.3702 | 1.3923 | 1.3196 | 1.3442 | 1.3442 | 10,349,093 |
12 Feb 2024 | 1.3828 | 1.3828 | 1.3215 | 1.3700 | 1.3700 | 13,465,134 |
11 Feb 2024 | 1.3739 | 1.3993 | 1.3594 | 1.3830 | 1.3830 | 9,976,813 |
10 Feb 2024 | 1.3942 | 1.4241 | 1.3559 | 1.3740 | 1.3740 | 12,952,474 |
09 Feb 2024 | 1.3917 | 1.4053 | 1.3526 | 1.3941 | 1.3941 | 19,714,833 |
08 Feb 2024 | 1.4054 | 1.4225 | 1.3374 | 1.3915 | 1.3915 | 27,077,928 |
07 Feb 2024 | 1.4783 | 1.5190 | 1.3483 | 1.4051 | 1.4051 | 53,220,885 |
06 Feb 2024 | 1.3950 | 1.6655 | 1.3950 | 1.4784 | 1.4784 | 175,928,944 |
05 Feb 2024 | 1.3651 | 1.4676 | 1.3496 | 1.3918 | 1.3918 | 23,658,587 |
04 Feb 2024 | 1.3626 | 1.4423 | 1.3309 | 1.3597 | 1.3597 | 36,141,304 |
03 Feb 2024 | 1.4077 | 1.4121 | 1.3247 | 1.3622 | 1.3622 | 12,956,657 |
02 Feb 2024 | 1.3442 | 1.4345 | 1.3167 | 1.4074 | 1.4074 | 26,598,461 |
01 Feb 2024 | 1.3900 | 1.4295 | 1.2838 | 1.3442 | 1.3442 | 30,213,796 |
31 Jan 2024 | 1.3981 | 1.5207 | 1.3171 | 1.3899 | 1.3899 | 51,873,550 |
30 Jan 2024 | 1.4611 | 1.5417 | 1.3881 | 1.3993 | 1.3993 | 71,188,644 |
29 Jan 2024 | 1.4370 | 1.5492 | 1.3351 | 1.4611 | 1.4611 | 165,008,534 |
28 Jan 2024 | 1.2158 | 1.4543 | 1.1939 | 1.4370 | 1.4370 | 134,034,636 |
27 Jan 2024 | 1.2472 | 1.2675 | 1.1833 | 1.2152 | 1.2152 | 19,199,138 |
26 Jan 2024 | 1.2800 | 1.3791 | 1.2073 | 1.2471 | 1.2471 | 73,383,280 |
25 Jan 2024 | 1.2848 | 1.4251 | 1.1771 | 1.2834 | 1.2834 | 231,624,639 |
24 Jan 2024 | 0.9731 | 1.6759 | 0.9584 | 1.2844 | 1.2844 | 199,839,527 |
23 Jan 2024 | 1.0124 | 1.0154 | 0.9334 | 0.9737 | 0.9737 | 5,423,331 |
22 Jan 2024 | 1.0479 | 1.0482 | 0.9961 | 1.0109 | 1.0109 | 4,035,097 |
21 Jan 2024 | 1.0585 | 1.0799 | 1.0441 | 1.0470 | 1.0470 | 2,510,106 |
20 Jan 2024 | 1.0458 | 1.0635 | 1.0364 | 1.0580 | 1.0580 | 2,170,253 |
19 Jan 2024 | 1.0533 | 1.0890 | 1.0095 | 1.0458 | 1.0458 | 3,928,994 |
18 Jan 2024 | 1.1001 | 1.1410 | 1.0442 | 1.0533 | 1.0533 | 7,132,174 |
17 Jan 2024 | 1.1232 | 1.1358 | 1.0941 | 1.0999 | 1.0999 | 3,640,343 |
16 Jan 2024 | 1.1074 | 1.1299 | 1.0968 | 1.1229 | 1.1229 | 3,619,195 |
15 Jan 2024 | 1.1028 | 1.1232 | 1.0956 | 1.1066 | 1.1066 | 4,269,040 |
14 Jan 2024 | 1.1321 | 1.1472 | 1.0950 | 1.1019 | 1.1019 | 3,894,876 |
13 Jan 2024 | 1.1019 | 1.1502 | 1.0957 | 1.1321 | 1.1321 | 8,512,803 |
12 Jan 2024 | 1.1676 | 1.1793 | 1.0807 | 1.1019 | 1.1019 | 8,974,601 |
11 Jan 2024 | 1.1591 | 1.2118 | 1.1217 | 1.1675 | 1.1675 | 11,420,952 |
10 Jan 2024 | 1.1065 | 1.1768 | 1.0660 | 1.1582 | 1.1582 | 9,255,424 |
09 Jan 2024 | 1.1921 | 1.1930 | 1.0764 | 1.1061 | 1.1061 | 8,721,367 |
08 Jan 2024 | 1.1583 | 1.2008 | 1.0304 | 1.1916 | 1.1916 | 17,253,909 |
07 Jan 2024 | 1.3392 | 1.3402 | 1.1523 | 1.1577 | 1.1577 | 26,689,479 |
06 Jan 2024 | 1.2675 | 1.4412 | 1.2675 | 1.3382 | 1.3382 | 86,238,908 |
05 Jan 2024 | 1.3589 | 1.3589 | 1.2435 | 1.2672 | 1.2672 | 23,998,635 |
04 Jan 2024 | 1.4496 | 1.4508 | 1.2956 | 1.3594 | 1.3594 | 55,867,683 |
03 Jan 2024 | 1.5604 | 1.8040 | 1.4179 | 1.4558 | 1.4558 | 383,272,092 |
02 Jan 2024 | 1.3782 | 2.1760 | 1.3620 | 1.5541 | 1.5541 | 486,265,907 |
01 Jan 2024 | 1.3027 | 1.3790 | 1.2679 | 1.3781 | 1.3781 | 9,242,779 |
31 Dec 2023 | 1.3345 | 1.4489 | 1.2986 | 1.3023 | 1.3023 | 22,589,610 |
30 Dec 2023 | 1.2751 | 1.3487 | 1.2454 | 1.3346 | 1.3346 | 17,158,821 |
29 Dec 2023 | 1.1877 | 1.2802 | 1.1577 | 1.2753 | 1.2753 | 14,992,708 |
28 Dec 2023 | 1.1814 | 1.2174 | 1.1770 | 1.1877 | 1.1877 | 11,323,280 |
27 Dec 2023 | 1.1364 | 1.2034 | 1.1356 | 1.1812 | 1.1812 | 11,816,810 |
26 Dec 2023 | 1.1525 | 1.1535 | 1.1087 | 1.1364 | 1.1364 | 5,874,572 |
25 Dec 2023 | 1.1340 | 1.1603 | 1.1249 | 1.1524 | 1.1524 | 4,484,305 |
24 Dec 2023 | 1.1610 | 1.1682 | 1.1281 | 1.1338 | 1.1338 | 5,782,019 |
23 Dec 2023 | 1.1572 | 1.1660 | 1.1434 | 1.1608 | 1.1608 | 3,966,050 |
22 Dec 2023 | 1.1592 | 1.1657 | 1.1397 | 1.1574 | 1.1574 | 5,804,866 |
21 Dec 2023 | 1.1721 | 1.1802 | 1.1401 | 1.1593 | 1.1593 | 6,041,378 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |