Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 12,934,400 |
02 May 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 24,029,600 |
30 Apr 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 46,088,200 |
29 Apr 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 95,599,300 |
26 Apr 2024 | 2.4100 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 41,070,400 |
25 Apr 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 24,449,900 |
24 Apr 2024 | 2.3900 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 36,662,700 |
23 Apr 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 21,981,200 |
22 Apr 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 15,569,900 |
19 Apr 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 25,975,300 |
18 Apr 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 30,480,900 |
17 Apr 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 40,660,100 |
16 Apr 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 48,254,100 |
15 Apr 2024 | 2.3500 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 50,410,000 |
12 Apr 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 28,391,500 |
11 Apr 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 31,386,472 |
09 Apr 2024 | 2.4100 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 39,583,600 |
08 Apr 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 28,150,100 |
05 Apr 2024 | 2.3900 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 56,765,200 |
04 Apr 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 47,661,600 |
03 Apr 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 66,923,595 |
02 Apr 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 15,253,700 |
01 Apr 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 11,906,400 |
28 Mar 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 29,161,500 |
27 Mar 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 29,110,900 |
26 Mar 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 31,191,600 |
25 Mar 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5100 | 2.5100 | 21,068,500 |
22 Mar 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 23,954,900 |
21 Mar 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 32,116,000 |
20 Mar 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 30,816,400 |
19 Mar 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 25,040,800 |
18 Mar 2024 | 2.4800 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 30,007,000 |
15 Mar 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 65,340,600 |
14 Mar 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 96,776,783 |
13 Mar 2024 | 2.4000 | 2.4900 | 2.3900 | 2.4800 | 2.4800 | 71,431,900 |
12 Mar 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 19,897,000 |
11 Mar 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 7,884,700 |
08 Mar 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 33,972,200 |
07 Mar 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 21,635,000 |
06 Mar 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 25,144,400 |
05 Mar 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3100 | 2.3100 | 22,789,900 |
04 Mar 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 20,653,100 |
01 Mar 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 22,968,748 |
29 Feb 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 42,608,600 |
28 Feb 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 29,728,900 |
27 Feb 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 22,458,900 |
26 Feb 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 24,943,000 |
23 Feb 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 20,473,900 |
22 Feb 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 18,708,200 |
21 Feb 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 15,178,400 |
20 Feb 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 15,326,452 |
19 Feb 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 19,027,700 |
16 Feb 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 28,263,900 |
15 Feb 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 26,703,400 |
14 Feb 2024 | 2.3100 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 32,945,000 |
13 Feb 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 41,845,000 |
09 Feb 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 23,975,800 |
08 Feb 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 30,200,100 |
07 Feb 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 17,615,200 |
06 Feb 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 41,909,100 |
05 Feb 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 33,075,600 |
02 Feb 2024 | 2.4100 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 37,232,700 |
01 Feb 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 14,575,600 |
31 Jan 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 24,123,100 |
30 Jan 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 21,826,300 |
29 Jan 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4000 | 2.4000 | 43,755,300 |
26 Jan 2024 | 2.4000 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 37,806,800 |
25 Jan 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 8,986,400 |
24 Jan 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 14,970,100 |
23 Jan 2024 | 2.4100 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 25,302,700 |
22 Jan 2024 | 2.4100 | 2.4200 | 2.3800 | 2.3900 | 2.3900 | 14,255,900 |
19 Jan 2024 | 2.4000 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 17,669,270 |
18 Jan 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 15,500,100 |
17 Jan 2024 | 2.4200 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 23,145,500 |
16 Jan 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 21,585,800 |
15 Jan 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 19,040,500 |
12 Jan 2024 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 33,452,600 |
11 Jan 2024 | 2.3900 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 8,912,200 |
10 Jan 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 14,469,700 |
09 Jan 2024 | 2.3700 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 24,821,300 |
08 Jan 2024 | 2.3600 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 16,692,000 |
05 Jan 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 44,540,300 |
04 Jan 2024 | 2.4200 | 2.4300 | 2.3700 | 2.3800 | 2.3800 | 36,913,500 |
03 Jan 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 29,792,800 |
02 Jan 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 15,435,500 |
29 Dec 2023 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 26,884,300 |
28 Dec 2023 | 2.4400 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 32,682,200 |
27 Dec 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 28,643,700 |
26 Dec 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 6,937,700 |
22 Dec 2023 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 20,257,500 |
21 Dec 2023 | 2.4100 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 13,191,400 |
20 Dec 2023 | 2.4400 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 12,763,100 |
19 Dec 2023 | 2.3900 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 40,528,700 |
18 Dec 2023 | 2.3800 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 16,628,200 |
15 Dec 2023 | 2.4200 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 45,287,431 |
14 Dec 2023 | 2.3800 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 33,916,900 |
13 Dec 2023 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 19,248,851 |
12 Dec 2023 | 2.3500 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 26,999,400 |
11 Dec 2023 | 2.3400 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 12,965,700 |
08 Dec 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 15,818,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |