Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 3.9165 | 3.9181 | 3.7757 | 3.8238 | 3.8238 | 53,973,688 |
28 Mar 2024 | 3.7916 | 3.9997 | 3.6900 | 3.9164 | 3.9164 | 62,325,646 |
27 Mar 2024 | 4.0295 | 4.0421 | 3.7649 | 3.7916 | 3.7916 | 74,406,895 |
26 Mar 2024 | 3.9646 | 4.0953 | 3.9142 | 4.0295 | 4.0295 | 82,776,201 |
25 Mar 2024 | 3.7278 | 4.0613 | 3.7062 | 3.9646 | 3.9646 | 80,938,034 |
24 Mar 2024 | 3.6397 | 3.7459 | 3.5861 | 3.7278 | 3.7278 | 44,915,826 |
23 Mar 2024 | 3.6651 | 3.8053 | 3.5892 | 3.6397 | 3.6397 | 59,726,325 |
22 Mar 2024 | 3.6144 | 3.9197 | 3.4853 | 3.6651 | 3.6651 | 143,889,538 |
21 Mar 2024 | 3.5185 | 3.7320 | 3.4122 | 3.6147 | 3.6147 | 108,392,827 |
20 Mar 2024 | 3.2049 | 3.5479 | 3.0679 | 3.5185 | 3.5185 | 98,245,842 |
19 Mar 2024 | 3.6275 | 3.6391 | 3.0840 | 3.2048 | 3.2048 | 124,599,184 |
18 Mar 2024 | 3.8982 | 3.9022 | 3.5301 | 3.6275 | 3.6275 | 87,423,407 |
17 Mar 2024 | 3.7184 | 3.9939 | 3.5917 | 3.8982 | 3.8982 | 213,600,105 |
16 Mar 2024 | 4.3726 | 4.3767 | 3.6650 | 3.7184 | 3.7184 | 153,067,135 |
15 Mar 2024 | 4.3281 | 4.6733 | 3.9742 | 4.3726 | 4.3726 | 412,819,463 |
14 Mar 2024 | 4.5525 | 4.9622 | 4.0871 | 4.3281 | 4.3281 | 626,857,857 |
13 Mar 2024 | 3.5408 | 4.7443 | 3.5225 | 4.5525 | 4.5525 | 1,047,909,032 |
12 Mar 2024 | 3.5669 | 3.6295 | 3.3246 | 3.5408 | 3.5408 | 98,605,571 |
11 Mar 2024 | 3.3686 | 3.5877 | 3.2723 | 3.5669 | 3.5669 | 117,480,995 |
10 Mar 2024 | 3.3784 | 3.5965 | 3.2925 | 3.3686 | 3.3686 | 116,296,437 |
09 Mar 2024 | 3.3550 | 3.4433 | 3.3156 | 3.3784 | 3.3784 | 73,150,163 |
08 Mar 2024 | 3.3779 | 3.4334 | 3.1656 | 3.3550 | 3.3550 | 85,762,522 |
07 Mar 2024 | 3.2802 | 3.4507 | 3.1950 | 3.3780 | 3.3780 | 113,546,461 |
06 Mar 2024 | 3.1008 | 3.3336 | 2.9310 | 3.2802 | 3.2802 | 113,334,026 |
05 Mar 2024 | 3.3335 | 3.5924 | 2.8473 | 3.1007 | 3.1007 | 286,529,629 |
04 Mar 2024 | 3.1155 | 3.6186 | 3.0701 | 3.3308 | 3.3308 | 287,897,226 |
03 Mar 2024 | 3.0025 | 3.2295 | 2.8143 | 3.1156 | 3.1156 | 149,244,965 |
02 Mar 2024 | 2.7855 | 3.0328 | 2.7842 | 3.0021 | 3.0021 | 108,260,942 |
01 Mar 2024 | 2.7082 | 2.7920 | 2.6937 | 2.7854 | 2.7854 | 78,640,407 |
29 Feb 2024 | 2.6065 | 2.8465 | 2.5688 | 2.7084 | 2.7084 | 107,662,952 |
28 Feb 2024 | 2.6971 | 2.7455 | 2.4497 | 2.6067 | 2.6067 | 112,062,625 |
27 Feb 2024 | 2.5425 | 2.7762 | 2.5173 | 2.6970 | 2.6970 | 116,812,749 |
26 Feb 2024 | 2.4549 | 2.5536 | 2.4155 | 2.5420 | 2.5420 | 57,894,921 |
25 Feb 2024 | 2.4263 | 2.4775 | 2.3770 | 2.4549 | 2.4549 | 41,139,499 |
24 Feb 2024 | 2.3728 | 2.4783 | 2.3381 | 2.4264 | 2.4264 | 45,618,984 |
23 Feb 2024 | 2.3324 | 2.3920 | 2.2802 | 2.3728 | 2.3728 | 49,811,680 |
22 Feb 2024 | 2.2619 | 2.3914 | 2.2156 | 2.3324 | 2.3324 | 39,226,932 |
21 Feb 2024 | 2.3482 | 2.3579 | 2.1902 | 2.2616 | 2.2616 | 39,395,422 |
20 Feb 2024 | 2.3877 | 2.4028 | 2.2625 | 2.3481 | 2.3481 | 48,170,809 |
19 Feb 2024 | 2.3251 | 2.4064 | 2.3251 | 2.3876 | 2.3876 | 39,866,347 |
18 Feb 2024 | 2.2916 | 2.3466 | 2.2669 | 2.3250 | 2.3250 | 31,984,912 |
17 Feb 2024 | 2.3189 | 2.3684 | 2.2271 | 2.2916 | 2.2916 | 37,948,310 |
16 Feb 2024 | 2.3278 | 2.3718 | 2.2795 | 2.3189 | 2.3189 | 42,795,918 |
15 Feb 2024 | 2.2675 | 2.3310 | 2.2611 | 2.3278 | 2.3278 | 46,467,008 |
14 Feb 2024 | 2.1942 | 2.3026 | 2.1788 | 2.2676 | 2.2676 | 38,128,281 |
13 Feb 2024 | 2.2351 | 2.2484 | 2.1577 | 2.1943 | 2.1943 | 39,340,857 |
12 Feb 2024 | 2.1758 | 2.2439 | 2.1235 | 2.2351 | 2.2351 | 35,463,317 |
11 Feb 2024 | 2.1978 | 2.2215 | 2.1697 | 2.1757 | 2.1757 | 26,498,220 |
10 Feb 2024 | 2.2142 | 2.2259 | 2.1641 | 2.1979 | 2.1979 | 28,425,398 |
09 Feb 2024 | 2.1499 | 2.2277 | 2.1303 | 2.2142 | 2.2142 | 41,205,421 |
08 Feb 2024 | 2.1077 | 2.1544 | 2.0940 | 2.1502 | 2.1502 | 30,869,804 |
07 Feb 2024 | 2.0741 | 2.1091 | 2.0403 | 2.1075 | 2.1075 | 25,510,666 |
06 Feb 2024 | 2.0326 | 2.0839 | 2.0243 | 2.0741 | 2.0741 | 22,871,875 |
05 Feb 2024 | 2.0343 | 2.0703 | 2.0041 | 2.0327 | 2.0327 | 22,095,083 |
04 Feb 2024 | 2.0752 | 2.0824 | 2.0336 | 2.0344 | 2.0344 | 20,341,677 |
03 Feb 2024 | 2.0935 | 2.1019 | 2.0658 | 2.0751 | 2.0751 | 25,299,061 |
02 Feb 2024 | 2.1243 | 2.1344 | 2.0760 | 2.0932 | 2.0932 | 34,657,444 |
01 Feb 2024 | 2.1161 | 2.1271 | 2.0719 | 2.1243 | 2.1243 | 26,037,910 |
31 Jan 2024 | 2.1951 | 2.1977 | 2.0959 | 2.1161 | 2.1161 | 33,606,863 |
30 Jan 2024 | 2.2482 | 2.2557 | 2.1911 | 2.1950 | 2.1950 | 31,363,319 |
29 Jan 2024 | 2.1989 | 2.2563 | 2.1711 | 2.2482 | 2.2482 | 31,254,427 |
28 Jan 2024 | 2.2550 | 2.2910 | 2.1853 | 2.1990 | 2.1990 | 26,182,984 |
27 Jan 2024 | 2.2359 | 2.2642 | 2.2033 | 2.2551 | 2.2551 | 28,275,328 |
26 Jan 2024 | 2.1417 | 2.2465 | 2.1233 | 2.2361 | 2.2361 | 30,471,433 |
25 Jan 2024 | 2.1778 | 2.1792 | 2.1087 | 2.1417 | 2.1417 | 27,393,137 |
24 Jan 2024 | 2.1370 | 2.1787 | 2.1071 | 2.1777 | 2.1777 | 30,932,071 |
23 Jan 2024 | 2.1925 | 2.2432 | 2.0345 | 2.1370 | 2.1370 | 47,230,955 |
22 Jan 2024 | 2.3585 | 2.3683 | 2.1897 | 2.1925 | 2.1925 | 40,447,081 |
21 Jan 2024 | 2.3861 | 2.4195 | 2.3555 | 2.3579 | 2.3579 | 30,711,862 |
20 Jan 2024 | 2.3426 | 2.4397 | 2.3301 | 2.3860 | 2.3860 | 57,064,768 |
19 Jan 2024 | 2.3073 | 2.3844 | 2.2230 | 2.3426 | 2.3426 | 47,409,721 |
18 Jan 2024 | 2.4297 | 2.4329 | 2.2882 | 2.3074 | 2.3074 | 39,407,275 |
17 Jan 2024 | 2.4713 | 2.4775 | 2.3925 | 2.4298 | 2.4298 | 34,159,248 |
16 Jan 2024 | 2.4256 | 2.4945 | 2.4132 | 2.4711 | 2.4711 | 36,546,551 |
15 Jan 2024 | 2.3701 | 2.4785 | 2.3701 | 2.4260 | 2.4260 | 43,915,149 |
14 Jan 2024 | 2.4725 | 2.4810 | 2.3707 | 2.3708 | 2.3708 | 33,054,694 |
13 Jan 2024 | 2.4529 | 2.4951 | 2.3765 | 2.4725 | 2.4725 | 37,822,949 |
12 Jan 2024 | 2.5886 | 2.6437 | 2.3908 | 2.4529 | 2.4529 | 61,218,846 |
11 Jan 2024 | 2.5237 | 2.6253 | 2.4875 | 2.5888 | 2.5888 | 62,158,395 |
10 Jan 2024 | 2.3415 | 2.5809 | 2.2917 | 2.5243 | 2.5243 | 60,673,273 |
09 Jan 2024 | 2.4812 | 2.5438 | 2.2694 | 2.3415 | 2.3415 | 63,224,632 |
08 Jan 2024 | 2.3545 | 2.4876 | 2.1744 | 2.4808 | 2.4808 | 68,857,421 |
07 Jan 2024 | 2.4849 | 2.6238 | 2.3443 | 2.3543 | 2.3543 | 88,500,225 |
06 Jan 2024 | 2.5478 | 2.5569 | 2.3787 | 2.4852 | 2.4852 | 47,247,962 |
05 Jan 2024 | 2.7271 | 2.7354 | 2.4682 | 2.5477 | 2.5477 | 55,244,299 |
04 Jan 2024 | 2.6409 | 2.7391 | 2.5612 | 2.7274 | 2.7274 | 73,485,047 |
03 Jan 2024 | 2.9727 | 3.0078 | 2.4722 | 2.6408 | 2.6408 | 137,295,583 |
02 Jan 2024 | 2.8163 | 3.1821 | 2.8137 | 2.9725 | 2.9725 | 236,770,447 |
01 Jan 2024 | 2.6717 | 2.8221 | 2.6717 | 2.8158 | 2.8158 | 49,836,200 |
31 Dec 2023 | 2.7436 | 2.7898 | 2.6465 | 2.6719 | 2.6719 | 41,611,262 |
30 Dec 2023 | 2.7877 | 2.7919 | 2.6955 | 2.7439 | 2.7439 | 41,928,697 |
29 Dec 2023 | 2.9145 | 2.9145 | 2.7530 | 2.7878 | 2.7878 | 65,003,756 |
28 Dec 2023 | 2.9452 | 3.0104 | 2.8670 | 2.9147 | 2.9147 | 93,749,599 |
27 Dec 2023 | 2.8167 | 3.1436 | 2.7493 | 2.9446 | 2.9446 | 178,628,278 |
26 Dec 2023 | 2.8665 | 2.8719 | 2.6095 | 2.8165 | 2.8165 | 91,640,288 |
25 Dec 2023 | 2.7153 | 2.8804 | 2.6767 | 2.8663 | 2.8663 | 96,302,851 |
24 Dec 2023 | 2.7151 | 2.7950 | 2.6234 | 2.7153 | 2.7153 | 91,915,018 |
23 Dec 2023 | 2.6426 | 2.8553 | 2.6413 | 2.7129 | 2.7129 | 192,105,368 |
22 Dec 2023 | 2.6057 | 2.6869 | 2.4818 | 2.6423 | 2.6423 | 74,769,850 |
21 Dec 2023 | 2.5895 | 2.6327 | 2.5015 | 2.6058 | 2.6058 | 89,706,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |