Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1.9100 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 16,504,074 |
23 May 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 17,100,860 |
22 May 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8500 | 1.8500 | 18,897,355 |
21 May 2024 | 1.8700 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 53,808,567 |
20 May 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 37,765,553 |
17 May 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 16,263,291 |
16 May 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 13,923,591 |
15 May 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 11,194,711 |
14 May 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 16,375,711 |
13 May 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 25,830,824 |
10 May 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 16,817,376 |
09 May 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 16,962,193 |
08 May 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 18,056,923 |
07 May 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 25,399,120 |
06 May 2024 | 1.9700 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 39,988,720 |
30 Apr 2024 | 2.0100 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 51,582,770 |
29 Apr 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 36,013,014 |
26 Apr 2024 | 1.9600 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 30,252,695 |
25 Apr 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 19,003,610 |
24 Apr 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 18,281,821 |
23 Apr 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 18,352,191 |
22 Apr 2024 | 1.9600 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 21,203,730 |
19 Apr 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 26,798,940 |
18 Apr 2024 | 2.0200 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 37,546,580 |
17 Apr 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0200 | 2.0200 | 43,250,390 |
16 Apr 2024 | 2.0200 | 2.0200 | 1.8800 | 1.8800 | 1.8800 | 61,115,010 |
15 Apr 2024 | 2.0600 | 2.0900 | 1.9100 | 2.0300 | 2.0300 | 56,852,500 |
12 Apr 2024 | 2.1200 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 37,187,500 |
11 Apr 2024 | 2.1000 | 2.1600 | 2.0800 | 2.1300 | 2.1300 | 31,698,905 |
10 Apr 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 35,923,554 |
09 Apr 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 31,205,452 |
08 Apr 2024 | 2.1600 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 33,571,770 |
03 Apr 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 29,091,050 |
02 Apr 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 34,448,185 |
01 Apr 2024 | 2.1800 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 44,083,813 |
29 Mar 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 20,627,598 |
28 Mar 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 58,829,689 |
27 Mar 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | 60,795,561 |
26 Mar 2024 | 2.2400 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 107,402,974 |
25 Mar 2024 | 2.3100 | 2.4800 | 2.2400 | 2.3000 | 2.3000 | 160,924,928 |
22 Mar 2024 | 2.2400 | 2.2900 | 2.1800 | 2.2600 | 2.2600 | 78,983,001 |
21 Mar 2024 | 2.2300 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 73,112,443 |
20 Mar 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 53,974,952 |
19 Mar 2024 | 2.1800 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 66,822,050 |
18 Mar 2024 | 2.1400 | 2.2100 | 2.1200 | 2.1900 | 2.1900 | 69,928,721 |
15 Mar 2024 | 2.0800 | 2.1200 | 2.0700 | 2.1200 | 2.1200 | 31,834,958 |
14 Mar 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 51,196,503 |
13 Mar 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 46,127,798 |
12 Mar 2024 | 2.0800 | 2.1200 | 2.0600 | 2.1100 | 2.1100 | 44,752,121 |
11 Mar 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 38,008,350 |
08 Mar 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 47,070,516 |
07 Mar 2024 | 2.0500 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 74,141,496 |
06 Mar 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 35,915,093 |
05 Mar 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 38,519,930 |
04 Mar 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 44,968,977 |
01 Mar 2024 | 2.0600 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 54,504,196 |
29 Feb 2024 | 1.9800 | 2.0700 | 1.9700 | 2.0600 | 2.0600 | 55,525,553 |
28 Feb 2024 | 2.1500 | 2.2000 | 1.9900 | 2.0000 | 2.0000 | 115,380,825 |
27 Feb 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 75,608,380 |
26 Feb 2024 | 2.1000 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 76,282,626 |
23 Feb 2024 | 2.0400 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 79,380,797 |
22 Feb 2024 | 1.9700 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 56,766,136 |
21 Feb 2024 | 1.9300 | 2.0100 | 1.9100 | 1.9700 | 1.9700 | 65,215,659 |
20 Feb 2024 | 1.9300 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 53,561,570 |
19 Feb 2024 | 1.9000 | 2.0200 | 1.8600 | 1.9400 | 1.9400 | 80,276,696 |
08 Feb 2024 | 1.7000 | 1.8600 | 1.6700 | 1.8600 | 1.8600 | 79,558,753 |
07 Feb 2024 | 1.7700 | 1.8100 | 1.6600 | 1.6900 | 1.6900 | 72,377,418 |
06 Feb 2024 | 1.6200 | 1.8500 | 1.5800 | 1.7800 | 1.7800 | 82,316,441 |
05 Feb 2024 | 1.9000 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 86,911,130 |
02 Feb 2024 | 2.0400 | 2.0900 | 1.8700 | 1.9400 | 1.9400 | 76,430,590 |
01 Feb 2024 | 2.0400 | 2.0900 | 1.9900 | 2.0200 | 2.0200 | 65,190,270 |
31 Jan 2024 | 2.1200 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 74,898,262 |
30 Jan 2024 | 2.1800 | 2.1900 | 2.0900 | 2.1100 | 2.1100 | 54,886,440 |
29 Jan 2024 | 2.2000 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 67,959,229 |
26 Jan 2024 | 2.1700 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 86,589,310 |
25 Jan 2024 | 2.0800 | 2.2000 | 2.0700 | 2.1800 | 2.1800 | 71,956,992 |
24 Jan 2024 | 2.0500 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 70,285,233 |
23 Jan 2024 | 1.9700 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 43,259,230 |
22 Jan 2024 | 2.1000 | 2.1200 | 1.9700 | 2.0000 | 2.0000 | 50,471,739 |
19 Jan 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 39,418,500 |
18 Jan 2024 | 2.1300 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 57,654,519 |
17 Jan 2024 | 2.2000 | 2.2100 | 2.1400 | 2.1400 | 2.1400 | 41,209,964 |
16 Jan 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 51,241,998 |
15 Jan 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2300 | 2.2300 | 40,165,537 |
12 Jan 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 47,275,946 |
11 Jan 2024 | 2.2300 | 2.2900 | 2.2200 | 2.2800 | 2.2800 | 54,450,321 |
10 Jan 2024 | 2.2500 | 2.2700 | 2.2100 | 2.2300 | 2.2300 | 49,873,843 |
09 Jan 2024 | 2.2600 | 2.2800 | 2.2300 | 2.2600 | 2.2600 | 51,333,843 |
08 Jan 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 54,477,600 |
05 Jan 2024 | 2.3500 | 2.3500 | 2.2600 | 2.2700 | 2.2700 | 77,422,180 |
04 Jan 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3600 | 2.3600 | 61,488,704 |
03 Jan 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3800 | 2.3800 | 74,581,448 |
02 Jan 2024 | 2.3800 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | 82,020,037 |
29 Dec 2023 | 2.3200 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 84,948,735 |
28 Dec 2023 | 2.2900 | 2.3600 | 2.2700 | 2.3300 | 2.3300 | 81,487,981 |
27 Dec 2023 | 2.2500 | 2.3000 | 2.2400 | 2.2900 | 2.2900 | 79,751,849 |
26 Dec 2023 | 2.2800 | 2.3100 | 2.2400 | 2.2400 | 2.2400 | 80,379,298 |
25 Dec 2023 | 2.2800 | 2.3100 | 2.2400 | 2.2900 | 2.2900 | 97,280,339 |
22 Dec 2023 | 2.4100 | 2.4200 | 2.2800 | 2.3000 | 2.3000 | 207,186,813 |
21 Dec 2023 | 2.4000 | 2.4900 | 2.3600 | 2.4400 | 2.4400 | 180,247,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |