Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.8350 | 2.8900 | 2.7300 | 2.7850 | 2.7850 | 16,852,815 |
02 May 2024 | 2.6600 | 2.7900 | 2.5700 | 2.7800 | 2.7800 | 23,553,000 |
01 May 2024 | 2.5000 | 2.6700 | 2.4900 | 2.6200 | 2.6200 | 26,129,600 |
30 Apr 2024 | 2.4500 | 2.5600 | 2.4200 | 2.5500 | 2.5500 | 18,106,100 |
29 Apr 2024 | 2.5100 | 2.5800 | 2.3900 | 2.5000 | 2.5000 | 20,024,500 |
26 Apr 2024 | 2.4800 | 2.5300 | 2.4300 | 2.4600 | 2.4600 | 13,041,800 |
25 Apr 2024 | 2.4900 | 2.5360 | 2.4000 | 2.4500 | 2.4500 | 14,935,800 |
24 Apr 2024 | 2.5300 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 22,947,500 |
23 Apr 2024 | 2.3100 | 2.5400 | 2.2900 | 2.5200 | 2.5200 | 24,752,600 |
22 Apr 2024 | 2.3900 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 20,338,700 |
19 Apr 2024 | 2.4100 | 2.4750 | 2.4000 | 2.4500 | 2.4500 | 14,961,100 |
18 Apr 2024 | 2.4000 | 2.5500 | 2.3600 | 2.4400 | 2.4400 | 20,786,400 |
17 Apr 2024 | 2.4180 | 2.4700 | 2.4000 | 2.4200 | 2.4200 | 12,901,600 |
16 Apr 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 16,577,000 |
15 Apr 2024 | 2.5100 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 19,381,500 |
12 Apr 2024 | 2.5000 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 18,601,400 |
11 Apr 2024 | 2.6700 | 2.6900 | 2.5000 | 2.5000 | 2.5000 | 28,982,000 |
10 Apr 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 18,486,500 |
09 Apr 2024 | 2.6800 | 2.8000 | 2.6200 | 2.7000 | 2.7000 | 20,338,100 |
08 Apr 2024 | 2.6500 | 2.7250 | 2.6300 | 2.6400 | 2.6400 | 18,482,900 |
05 Apr 2024 | 2.6500 | 2.6700 | 2.5600 | 2.6100 | 2.6100 | 19,251,600 |
04 Apr 2024 | 2.8000 | 2.8050 | 2.6000 | 2.6500 | 2.6500 | 30,884,800 |
03 Apr 2024 | 2.7400 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 13,614,900 |
02 Apr 2024 | 2.7750 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 18,656,700 |
01 Apr 2024 | 2.8900 | 2.9100 | 2.8100 | 2.8600 | 2.8600 | 16,928,100 |
28 Mar 2024 | 2.9400 | 3.0100 | 2.8300 | 2.8500 | 2.8500 | 21,136,700 |
27 Mar 2024 | 2.7880 | 3.0700 | 2.7400 | 2.9700 | 2.9700 | 46,084,300 |
26 Mar 2024 | 2.9800 | 2.9900 | 2.7500 | 2.7600 | 2.7600 | 35,514,600 |
25 Mar 2024 | 3.1500 | 3.3500 | 2.9000 | 2.9200 | 2.9200 | 104,447,300 |
22 Mar 2024 | 2.8200 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 21,743,400 |
21 Mar 2024 | 2.8000 | 2.8800 | 2.7200 | 2.8600 | 2.8600 | 22,113,900 |
20 Mar 2024 | 2.7100 | 2.8400 | 2.6610 | 2.7900 | 2.7900 | 19,854,700 |
19 Mar 2024 | 2.7300 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 19,369,700 |
18 Mar 2024 | 2.7800 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 19,332,800 |
15 Mar 2024 | 2.6800 | 2.7800 | 2.6600 | 2.7000 | 2.7000 | 23,379,700 |
14 Mar 2024 | 2.8000 | 2.8100 | 2.5900 | 2.6300 | 2.6300 | 34,901,900 |
13 Mar 2024 | 2.9100 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | 21,004,900 |
12 Mar 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 24,478,500 |
11 Mar 2024 | 3.0950 | 3.1500 | 2.9800 | 2.9900 | 2.9900 | 28,196,200 |
08 Mar 2024 | 3.1400 | 3.2400 | 3.0500 | 3.1000 | 3.1000 | 27,181,400 |
07 Mar 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 22,641,600 |
06 Mar 2024 | 3.1700 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 23,464,600 |
05 Mar 2024 | 3.1000 | 3.2300 | 3.0700 | 3.1800 | 3.1800 | 23,665,200 |
04 Mar 2024 | 3.3300 | 3.3550 | 3.1000 | 3.2100 | 3.2100 | 33,635,100 |
01 Mar 2024 | 3.3100 | 3.4400 | 3.2500 | 3.3300 | 3.3300 | 21,902,500 |
29 Feb 2024 | 3.2700 | 3.3500 | 3.1500 | 3.3000 | 3.3000 | 81,175,400 |
28 Feb 2024 | 3.1300 | 3.3500 | 3.0600 | 3.2300 | 3.2300 | 28,034,400 |
27 Feb 2024 | 3.2400 | 3.2400 | 3.1000 | 3.1700 | 3.1700 | 22,868,300 |
26 Feb 2024 | 3.0400 | 3.2990 | 3.0100 | 3.1500 | 3.1500 | 36,946,300 |
23 Feb 2024 | 3.0300 | 3.0800 | 2.8900 | 3.0200 | 3.0200 | 28,480,600 |
22 Feb 2024 | 3.4050 | 3.4600 | 2.8800 | 3.0800 | 3.0800 | 70,926,100 |
21 Feb 2024 | 3.6000 | 3.7700 | 3.5650 | 3.7000 | 3.7000 | 31,439,800 |
20 Feb 2024 | 3.7100 | 3.8100 | 3.5000 | 3.6800 | 3.6800 | 23,686,900 |
16 Feb 2024 | 3.5900 | 3.9200 | 3.5800 | 3.7100 | 3.7100 | 34,222,700 |
15 Feb 2024 | 3.4300 | 3.7300 | 3.4100 | 3.6300 | 3.6300 | 31,520,600 |
14 Feb 2024 | 3.4000 | 3.4800 | 3.3400 | 3.4500 | 3.4500 | 16,784,900 |
13 Feb 2024 | 3.4600 | 3.4600 | 3.2600 | 3.3200 | 3.3200 | 27,307,800 |
12 Feb 2024 | 3.5000 | 3.7800 | 3.4600 | 3.5900 | 3.5900 | 28,271,200 |
09 Feb 2024 | 3.5400 | 3.6600 | 3.4000 | 3.5200 | 3.5200 | 24,048,900 |
08 Feb 2024 | 3.4000 | 3.5500 | 3.3100 | 3.5100 | 3.5100 | 22,016,200 |
07 Feb 2024 | 3.5450 | 3.5800 | 3.3500 | 3.3800 | 3.3800 | 25,464,700 |
06 Feb 2024 | 3.1800 | 3.5200 | 3.1100 | 3.5000 | 3.5000 | 36,231,200 |
05 Feb 2024 | 3.2550 | 3.3000 | 3.1200 | 3.2200 | 3.2200 | 28,701,600 |
02 Feb 2024 | 3.3000 | 3.3350 | 3.1100 | 3.3100 | 3.3100 | 41,979,400 |
01 Feb 2024 | 3.5200 | 3.6400 | 3.2100 | 3.4200 | 3.4200 | 45,328,100 |
31 Jan 2024 | 3.5100 | 3.7700 | 3.3500 | 3.3800 | 3.3800 | 64,284,300 |
30 Jan 2024 | 3.2700 | 3.8200 | 3.1500 | 3.4600 | 3.4600 | 100,996,900 |
29 Jan 2024 | 2.7500 | 3.4100 | 2.6650 | 3.3700 | 3.3700 | 124,313,300 |
26 Jan 2024 | 2.6800 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 21,999,700 |
25 Jan 2024 | 2.7200 | 2.7300 | 2.5600 | 2.6600 | 2.6600 | 47,186,300 |
24 Jan 2024 | 3.1500 | 3.1500 | 2.7750 | 2.8200 | 2.8200 | 44,324,500 |
23 Jan 2024 | 2.9800 | 3.0750 | 2.8800 | 3.0300 | 3.0300 | 55,069,800 |
22 Jan 2024 | 2.7400 | 2.9600 | 2.6800 | 2.8300 | 2.8300 | 48,431,800 |
19 Jan 2024 | 2.6600 | 2.8500 | 2.5400 | 2.7100 | 2.7100 | 51,618,300 |
18 Jan 2024 | 2.8600 | 2.8600 | 2.5500 | 2.6500 | 2.6500 | 58,595,600 |
17 Jan 2024 | 2.8000 | 2.8300 | 2.7100 | 2.7800 | 2.7800 | 44,044,100 |
16 Jan 2024 | 3.0250 | 3.0300 | 2.8500 | 2.8800 | 2.8800 | 53,223,900 |
12 Jan 2024 | 3.1800 | 3.2900 | 2.9700 | 3.0050 | 3.0050 | 63,760,900 |
11 Jan 2024 | 3.4800 | 3.4900 | 3.1500 | 3.2600 | 3.2600 | 61,985,700 |
10 Jan 2024 | 3.6990 | 3.6990 | 3.4000 | 3.4100 | 3.4100 | 43,835,900 |
09 Jan 2024 | 3.7800 | 3.7850 | 3.6100 | 3.6200 | 3.6200 | 32,650,000 |
08 Jan 2024 | 3.8300 | 3.8550 | 3.7100 | 3.8000 | 3.8000 | 24,779,100 |
05 Jan 2024 | 3.8800 | 3.9500 | 3.7600 | 3.7800 | 3.7800 | 29,430,400 |
04 Jan 2024 | 3.9700 | 3.9850 | 3.8500 | 3.8900 | 3.8900 | 30,393,800 |
03 Jan 2024 | 4.1000 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 40,452,400 |
02 Jan 2024 | 4.1700 | 4.2900 | 4.1100 | 4.1500 | 4.1500 | 28,360,800 |
29 Dec 2023 | 4.2700 | 4.2800 | 4.1300 | 4.2100 | 4.2100 | 36,752,100 |
28 Dec 2023 | 4.3100 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 25,931,200 |
27 Dec 2023 | 4.4000 | 4.4000 | 4.2600 | 4.3200 | 4.3200 | 23,545,200 |
26 Dec 2023 | 4.3300 | 4.4900 | 4.3000 | 4.3400 | 4.3400 | 21,323,400 |
22 Dec 2023 | 4.3200 | 4.3800 | 4.2500 | 4.2600 | 4.2600 | 21,230,100 |
21 Dec 2023 | 4.4000 | 4.4700 | 4.3200 | 4.3300 | 4.3300 | 17,646,200 |
20 Dec 2023 | 4.6700 | 4.6900 | 4.2400 | 4.2600 | 4.2600 | 43,899,400 |
19 Dec 2023 | 4.7650 | 4.8390 | 4.7100 | 4.7200 | 4.7200 | 22,846,600 |
18 Dec 2023 | 4.7800 | 4.8290 | 4.6600 | 4.7300 | 4.7300 | 30,494,200 |
15 Dec 2023 | 5.2150 | 5.2600 | 4.7500 | 4.7700 | 4.7700 | 188,393,200 |
14 Dec 2023 | 4.6000 | 5.3100 | 4.5800 | 5.1400 | 5.1400 | 91,742,600 |
13 Dec 2023 | 4.2500 | 4.5900 | 4.1500 | 4.4900 | 4.4900 | 38,524,900 |
12 Dec 2023 | 4.4700 | 4.5000 | 4.0900 | 4.2200 | 4.2200 | 45,313,900 |
11 Dec 2023 | 4.5100 | 4.7350 | 4.5000 | 4.6100 | 4.6100 | 36,944,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |