Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 20,649,083 |
20 May 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7700 | 2.7700 | 26,034,092 |
17 May 2024 | 2.7600 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 32,774,787 |
16 May 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 35,687,310 |
15 May 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 27,480,500 |
14 May 2024 | 2.7900 | 2.8000 | 2.7800 | 2.7900 | 2.7900 | 17,224,908 |
13 May 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 28,307,850 |
10 May 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 19,502,327 |
09 May 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 25,766,538 |
08 May 2024 | 2.8100 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 25,508,613 |
07 May 2024 | 2.8100 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 30,534,307 |
06 May 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 34,432,750 |
30 Apr 2024 | 2.8100 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 56,409,308 |
29 Apr 2024 | 2.8700 | 2.8800 | 2.7900 | 2.8200 | 2.8200 | 100,512,634 |
26 Apr 2024 | 2.8600 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 42,057,701 |
25 Apr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 25,136,223 |
24 Apr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 20,653,501 |
23 Apr 2024 | 2.9100 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 33,333,300 |
22 Apr 2024 | 2.9500 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 53,366,419 |
19 Apr 2024 | 2.9100 | 2.9800 | 2.9000 | 2.9700 | 2.9700 | 62,710,624 |
18 Apr 2024 | 2.9200 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 35,281,537 |
17 Apr 2024 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 43,149,000 |
16 Apr 2024 | 2.9300 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 58,384,700 |
15 Apr 2024 | 2.9000 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | 62,982,490 |
12 Apr 2024 | 2.8900 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 26,647,201 |
11 Apr 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9000 | 2.9000 | 35,729,766 |
10 Apr 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8700 | 2.8700 | 34,300,443 |
09 Apr 2024 | 2.9000 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 29,539,891 |
08 Apr 2024 | 2.8900 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 48,753,940 |
03 Apr 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 32,874,362 |
02 Apr 2024 | 2.8800 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 33,727,282 |
01 Apr 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 37,667,900 |
29 Mar 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 21,842,400 |
28 Mar 2024 | 2.7900 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 27,157,845 |
27 Mar 2024 | 2.8500 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 32,254,079 |
26 Mar 2024 | 2.8300 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 40,687,659 |
25 Mar 2024 | 2.7900 | 2.9500 | 2.7800 | 2.8300 | 2.8300 | 79,692,136 |
22 Mar 2024 | 2.8200 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 26,450,008 |
21 Mar 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 16,721,101 |
20 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8300 | 2.8300 | 20,549,225 |
19 Mar 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.8200 | 20,180,200 |
18 Mar 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 34,856,101 |
15 Mar 2024 | 2.7900 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 23,762,385 |
14 Mar 2024 | 2.8000 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 21,231,001 |
13 Mar 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 19,935,301 |
12 Mar 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 24,048,700 |
11 Mar 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8100 | 2.8100 | 20,751,720 |
08 Mar 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 17,742,700 |
07 Mar 2024 | 2.8000 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 24,421,660 |
06 Mar 2024 | 2.7900 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 17,698,048 |
05 Mar 2024 | 2.8100 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 21,805,300 |
04 Mar 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 25,164,900 |
01 Mar 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 27,108,493 |
29 Feb 2024 | 2.7900 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 34,560,913 |
28 Feb 2024 | 2.8400 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 47,631,900 |
27 Feb 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 27,450,096 |
26 Feb 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 34,341,319 |
23 Feb 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 27,630,557 |
22 Feb 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 29,066,329 |
21 Feb 2024 | 2.7800 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 42,355,991 |
20 Feb 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 27,548,854 |
19 Feb 2024 | 2.8200 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 42,889,306 |
08 Feb 2024 | 2.8000 | 2.8700 | 2.7900 | 2.8100 | 2.8100 | 58,909,486 |
07 Feb 2024 | 2.7100 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 57,548,405 |
06 Feb 2024 | 2.5700 | 2.7700 | 2.5500 | 2.7100 | 2.7100 | 43,545,126 |
05 Feb 2024 | 2.6100 | 2.6600 | 2.4300 | 2.6400 | 2.6400 | 61,454,519 |
02 Feb 2024 | 2.6700 | 2.7000 | 2.5400 | 2.6300 | 2.6300 | 37,330,833 |
01 Feb 2024 | 2.6800 | 2.7200 | 2.6300 | 2.6600 | 2.6600 | 29,891,300 |
31 Jan 2024 | 2.7800 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 33,073,090 |
30 Jan 2024 | 2.8000 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 33,655,100 |
29 Jan 2024 | 2.8500 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 34,491,100 |
26 Jan 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8600 | 2.8600 | 52,186,975 |
25 Jan 2024 | 2.6800 | 2.8200 | 2.6800 | 2.8100 | 2.8100 | 49,869,791 |
24 Jan 2024 | 2.6200 | 2.7100 | 2.5900 | 2.7000 | 2.7000 | 33,875,059 |
23 Jan 2024 | 2.6100 | 2.6300 | 2.5400 | 2.6200 | 2.6200 | 23,004,000 |
22 Jan 2024 | 2.7100 | 2.7200 | 2.6000 | 2.6100 | 2.6100 | 29,972,701 |
19 Jan 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 28,067,581 |
18 Jan 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6800 | 2.6800 | 42,105,102 |
17 Jan 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7300 | 2.7300 | 25,377,536 |
16 Jan 2024 | 2.8100 | 2.8300 | 2.7500 | 2.7900 | 2.7900 | 33,767,651 |
15 Jan 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 13,959,301 |
12 Jan 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 18,100,320 |
11 Jan 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 15,949,910 |
10 Jan 2024 | 2.8100 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 19,271,962 |
09 Jan 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 23,598,700 |
08 Jan 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8100 | 2.8100 | 22,164,353 |
05 Jan 2024 | 2.9000 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 22,054,419 |
04 Jan 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 18,675,602 |
03 Jan 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 26,776,800 |
02 Jan 2024 | 2.8400 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 51,294,735 |
29 Dec 2023 | 2.8300 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 15,805,599 |
28 Dec 2023 | 2.8100 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 23,063,713 |
27 Dec 2023 | 2.8200 | 2.8300 | 2.7700 | 2.8100 | 2.8100 | 21,284,501 |
26 Dec 2023 | 2.8200 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 17,423,900 |
25 Dec 2023 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 18,544,800 |
22 Dec 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 27,647,300 |
21 Dec 2023 | 2.8400 | 2.8600 | 2.7900 | 2.8500 | 2.8500 | 33,268,563 |
20 Dec 2023 | 2.9000 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 26,078,451 |
19 Dec 2023 | 2.9200 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 24,811,400 |
18 Dec 2023 | 2.9600 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 29,769,414 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |