Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.9352 | 3.0183 | 2.9181 | 2.9800 | 2.9800 | 67,201,856 |
20 May 2024 | 2.5652 | 2.9390 | 2.5212 | 2.9347 | 2.9347 | 49,864,815 |
19 May 2024 | 2.6881 | 2.7012 | 2.5451 | 2.5652 | 2.5652 | 19,836,627 |
18 May 2024 | 2.6647 | 2.7095 | 2.6554 | 2.6881 | 2.6881 | 28,040,060 |
17 May 2024 | 2.5560 | 2.7529 | 2.5387 | 2.6647 | 2.6647 | 39,648,792 |
16 May 2024 | 2.5690 | 2.6254 | 2.5063 | 2.5560 | 2.5560 | 24,840,415 |
15 May 2024 | 2.3437 | 2.5917 | 2.3322 | 2.5689 | 2.5689 | 32,599,421 |
14 May 2024 | 2.4161 | 2.4389 | 2.3312 | 2.3437 | 2.3437 | 27,492,493 |
13 May 2024 | 2.5343 | 2.5888 | 2.4111 | 2.4161 | 2.4161 | 27,402,157 |
12 May 2024 | 2.5616 | 2.6057 | 2.5289 | 2.5343 | 2.5343 | 14,557,408 |
11 May 2024 | 2.5818 | 2.6222 | 2.5603 | 2.5616 | 2.5616 | 15,481,066 |
10 May 2024 | 2.6584 | 2.7282 | 2.5626 | 2.5818 | 2.5818 | 25,935,226 |
09 May 2024 | 2.5527 | 2.6758 | 2.5001 | 2.6584 | 2.6584 | 23,023,476 |
08 May 2024 | 2.6218 | 2.6247 | 2.5393 | 2.5527 | 2.5527 | 27,150,905 |
07 May 2024 | 2.7724 | 2.7966 | 2.6199 | 2.6218 | 2.6218 | 24,843,124 |
06 May 2024 | 2.8409 | 2.9494 | 2.7683 | 2.7724 | 2.7724 | 24,137,102 |
05 May 2024 | 2.8135 | 2.8748 | 2.7603 | 2.8409 | 2.8409 | 19,496,282 |
04 May 2024 | 2.8378 | 2.8818 | 2.8125 | 2.8135 | 2.8135 | 18,035,912 |
03 May 2024 | 2.6590 | 2.8558 | 2.6486 | 2.8378 | 2.8378 | 25,794,332 |
02 May 2024 | 2.6522 | 2.6839 | 2.5657 | 2.6590 | 2.6590 | 29,025,040 |
01 May 2024 | 2.6489 | 2.6943 | 2.4701 | 2.6522 | 2.6522 | 39,209,740 |
30 Apr 2024 | 2.9050 | 2.9302 | 2.5634 | 2.6489 | 2.6489 | 33,196,189 |
29 Apr 2024 | 2.9459 | 2.9906 | 2.8192 | 2.9050 | 2.9050 | 27,628,016 |
28 Apr 2024 | 2.9422 | 3.0219 | 2.9318 | 2.9459 | 2.9459 | 27,585,691 |
27 Apr 2024 | 2.8773 | 2.9855 | 2.7855 | 2.9422 | 2.9422 | 28,008,159 |
26 Apr 2024 | 2.9578 | 2.9787 | 2.8600 | 2.8773 | 2.8773 | 24,411,982 |
25 Apr 2024 | 2.8561 | 3.0100 | 2.7749 | 2.9578 | 2.9578 | 31,834,539 |
24 Apr 2024 | 3.0140 | 3.1217 | 2.8216 | 2.8559 | 2.8559 | 33,597,045 |
23 Apr 2024 | 3.1490 | 3.1819 | 2.9907 | 3.0140 | 3.0140 | 32,472,719 |
22 Apr 2024 | 3.0577 | 3.1803 | 3.0521 | 3.1490 | 3.1490 | 33,782,874 |
21 Apr 2024 | 3.1221 | 3.1376 | 2.9944 | 3.0577 | 3.0577 | 23,439,112 |
20 Apr 2024 | 2.9577 | 3.1445 | 2.9233 | 3.1221 | 3.1221 | 24,511,164 |
19 Apr 2024 | 2.8647 | 3.0171 | 2.6445 | 2.9577 | 2.9577 | 39,281,107 |
18 Apr 2024 | 2.7879 | 2.8806 | 2.7102 | 2.8647 | 2.8647 | 33,643,173 |
17 Apr 2024 | 2.8851 | 2.9282 | 2.7119 | 2.7879 | 2.7879 | 41,486,650 |
16 Apr 2024 | 2.9427 | 2.9803 | 2.7808 | 2.8851 | 2.8851 | 41,459,032 |
15 Apr 2024 | 2.9754 | 3.2427 | 2.8438 | 2.9427 | 2.9427 | 62,735,418 |
14 Apr 2024 | 2.7985 | 3.0056 | 2.6521 | 2.9754 | 2.9754 | 70,796,879 |
13 Apr 2024 | 3.2481 | 3.2690 | 2.4260 | 2.7987 | 2.7987 | 99,989,026 |
12 Apr 2024 | 3.8663 | 3.9407 | 3.0653 | 3.2481 | 3.2481 | 78,804,270 |
11 Apr 2024 | 3.9246 | 4.0265 | 3.8003 | 3.8663 | 3.8663 | 34,332,678 |
10 Apr 2024 | 3.9986 | 4.0207 | 3.7420 | 3.9243 | 3.9243 | 43,724,173 |
09 Apr 2024 | 4.3290 | 4.3653 | 3.9883 | 3.9986 | 3.9986 | 44,962,838 |
08 Apr 2024 | 4.0062 | 4.4023 | 3.9183 | 4.3290 | 4.3290 | 45,396,572 |
07 Apr 2024 | 3.9723 | 4.0315 | 3.9306 | 4.0062 | 4.0062 | 28,215,649 |
06 Apr 2024 | 3.9156 | 3.9962 | 3.8965 | 3.9723 | 3.9723 | 20,288,294 |
05 Apr 2024 | 4.0763 | 4.0787 | 3.8447 | 3.9156 | 3.9156 | 35,606,071 |
04 Apr 2024 | 3.9822 | 4.1580 | 3.8701 | 4.0763 | 4.0763 | 34,332,203 |
03 Apr 2024 | 4.0147 | 4.2026 | 3.8938 | 3.9822 | 3.9822 | 45,350,459 |
02 Apr 2024 | 4.4098 | 4.4135 | 4.0143 | 4.0147 | 4.0147 | 61,057,598 |
01 Apr 2024 | 4.6589 | 4.6985 | 4.3054 | 4.4098 | 4.4098 | 60,445,015 |
31 Mar 2024 | 4.5642 | 4.7435 | 4.5477 | 4.6589 | 4.6589 | 33,670,423 |
30 Mar 2024 | 4.7659 | 4.7866 | 4.5375 | 4.5642 | 4.5642 | 40,015,237 |
29 Mar 2024 | 5.0480 | 5.0989 | 4.7133 | 4.7659 | 4.7659 | 56,691,010 |
28 Mar 2024 | 4.7879 | 5.1071 | 4.6621 | 5.0482 | 5.0482 | 74,548,526 |
27 Mar 2024 | 4.9260 | 5.0763 | 4.7573 | 4.7879 | 4.7879 | 85,504,223 |
26 Mar 2024 | 5.0956 | 5.1552 | 4.8548 | 4.9260 | 4.9260 | 79,807,311 |
25 Mar 2024 | 4.5981 | 5.2068 | 4.5421 | 5.0955 | 5.0955 | 108,296,386 |
24 Mar 2024 | 4.4084 | 4.7490 | 4.3469 | 4.5981 | 4.5981 | 77,776,432 |
23 Mar 2024 | 4.2814 | 4.5074 | 4.2291 | 4.4084 | 4.4084 | 49,939,897 |
22 Mar 2024 | 4.3699 | 4.4766 | 4.1668 | 4.2814 | 4.2814 | 76,394,978 |
21 Mar 2024 | 4.0012 | 4.4172 | 3.9862 | 4.3699 | 4.3699 | 102,173,563 |
20 Mar 2024 | 3.5531 | 4.0009 | 3.4511 | 4.0009 | 4.0009 | 64,742,238 |
19 Mar 2024 | 3.8927 | 3.9289 | 3.4804 | 3.5531 | 3.5531 | 62,589,838 |
18 Mar 2024 | 4.0980 | 4.2123 | 3.8246 | 3.8927 | 3.8927 | 48,199,383 |
17 Mar 2024 | 3.9921 | 4.1704 | 3.8310 | 4.0980 | 4.0980 | 43,829,492 |
16 Mar 2024 | 4.2783 | 4.3996 | 3.8815 | 3.9921 | 3.9921 | 67,143,380 |
15 Mar 2024 | 4.7471 | 4.7906 | 4.1469 | 4.2783 | 4.2783 | 96,352,795 |
14 Mar 2024 | 4.9511 | 4.9825 | 4.5019 | 4.7471 | 4.7471 | 77,232,703 |
13 Mar 2024 | 5.0834 | 5.2758 | 4.8609 | 4.9511 | 4.9511 | 108,756,691 |
12 Mar 2024 | 4.7385 | 5.1426 | 4.5295 | 5.0834 | 5.0834 | 139,479,100 |
11 Mar 2024 | 4.3603 | 4.7680 | 4.1389 | 4.7385 | 4.7385 | 105,959,003 |
10 Mar 2024 | 4.3489 | 4.5245 | 4.2112 | 4.3603 | 4.3603 | 57,661,361 |
09 Mar 2024 | 4.3035 | 4.4822 | 4.2898 | 4.3489 | 4.3489 | 48,825,001 |
08 Mar 2024 | 4.5101 | 4.5745 | 4.1850 | 4.3035 | 4.3035 | 58,300,973 |
07 Mar 2024 | 4.3872 | 4.5813 | 4.3478 | 4.5102 | 4.5102 | 67,538,316 |
06 Mar 2024 | 4.0244 | 4.4331 | 3.8668 | 4.3872 | 4.3872 | 94,708,633 |
05 Mar 2024 | 4.4161 | 4.6892 | 3.5729 | 4.0244 | 4.0244 | 144,570,286 |
04 Mar 2024 | 4.4438 | 4.5891 | 4.3059 | 4.4165 | 4.4165 | 75,184,438 |
03 Mar 2024 | 4.6223 | 4.7169 | 4.2613 | 4.4437 | 4.4437 | 62,378,817 |
02 Mar 2024 | 4.5468 | 4.7347 | 4.4733 | 4.6222 | 4.6222 | 60,573,043 |
01 Mar 2024 | 4.1778 | 4.5641 | 4.1778 | 4.5473 | 4.5473 | 85,519,165 |
29 Feb 2024 | 3.9697 | 4.4601 | 3.9397 | 4.1782 | 4.1782 | 89,128,718 |
28 Feb 2024 | 3.8742 | 4.0619 | 3.6623 | 3.9703 | 3.9703 | 86,607,858 |
27 Feb 2024 | 4.0988 | 4.1390 | 3.8733 | 3.8743 | 3.8743 | 56,842,209 |
26 Feb 2024 | 3.9290 | 4.1836 | 3.9049 | 4.0991 | 4.0991 | 64,045,621 |
25 Feb 2024 | 4.0305 | 4.0631 | 3.8601 | 3.9296 | 3.9296 | 44,873,984 |
24 Feb 2024 | 3.6610 | 4.1395 | 3.6472 | 4.0297 | 4.0297 | 108,324,920 |
23 Feb 2024 | 3.5065 | 3.8522 | 3.4070 | 3.6608 | 3.6608 | 83,950,822 |
22 Feb 2024 | 3.5334 | 3.6061 | 3.4428 | 3.5058 | 3.5058 | 30,482,083 |
21 Feb 2024 | 3.7001 | 3.7052 | 3.4066 | 3.5333 | 3.5333 | 35,287,649 |
20 Feb 2024 | 3.8154 | 3.8413 | 3.5771 | 3.7000 | 3.7000 | 42,817,094 |
19 Feb 2024 | 3.7602 | 3.9289 | 3.7375 | 3.8149 | 3.8149 | 40,212,008 |
18 Feb 2024 | 3.6730 | 3.7872 | 3.6209 | 3.7599 | 3.7599 | 24,904,279 |
17 Feb 2024 | 3.6420 | 3.6875 | 3.5319 | 3.6732 | 3.6732 | 23,895,202 |
16 Feb 2024 | 3.7283 | 3.7467 | 3.5590 | 3.6419 | 3.6419 | 37,738,438 |
15 Feb 2024 | 3.6673 | 3.8251 | 3.6420 | 3.7286 | 3.7286 | 41,944,220 |
14 Feb 2024 | 3.6150 | 3.7693 | 3.5822 | 3.6668 | 3.6668 | 46,166,090 |
13 Feb 2024 | 3.6239 | 3.6624 | 3.4923 | 3.6164 | 3.6164 | 38,796,720 |
12 Feb 2024 | 3.4760 | 3.6473 | 3.3733 | 3.6247 | 3.6247 | 41,007,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |