Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 5.0491 | 5.0945 | 4.8035 | 4.8613 | 4.8613 | 67,463,808 |
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 |
11 Feb 2024 | 3.4602 | 3.5080 | 3.4064 | 3.4756 | 3.4756 | 23,146,999 |
10 Feb 2024 | 3.4847 | 3.5679 | 3.4215 | 3.4603 | 3.4603 | 33,902,568 |
09 Feb 2024 | 3.3481 | 3.5368 | 3.3463 | 3.4848 | 3.4848 | 34,667,114 |
08 Feb 2024 | 3.3448 | 3.4386 | 3.3186 | 3.3480 | 3.3480 | 26,132,364 |
07 Feb 2024 | 3.2153 | 3.3852 | 3.2113 | 3.3449 | 3.3449 | 34,077,422 |
06 Feb 2024 | 3.0756 | 3.2355 | 3.0719 | 3.2153 | 3.2153 | 27,136,268 |
05 Feb 2024 | 3.0967 | 3.1304 | 3.0425 | 3.0757 | 3.0757 | 22,198,569 |
04 Feb 2024 | 3.1070 | 3.1955 | 3.0519 | 3.0967 | 3.0967 | 22,207,370 |
03 Feb 2024 | 3.1759 | 3.1968 | 3.1043 | 3.1069 | 3.1069 | 15,477,530 |
02 Feb 2024 | 3.1480 | 3.2007 | 3.1289 | 3.1759 | 3.1759 | 18,431,794 |
01 Feb 2024 | 3.0553 | 3.1557 | 3.0145 | 3.1481 | 3.1481 | 19,745,960 |
31 Jan 2024 | 3.2102 | 3.2185 | 3.0390 | 3.0553 | 3.0553 | 25,920,218 |
30 Jan 2024 | 3.2592 | 3.2933 | 3.1984 | 3.2099 | 3.2099 | 30,556,402 |
29 Jan 2024 | 3.1716 | 3.2608 | 3.1483 | 3.2592 | 3.2592 | 24,367,150 |
28 Jan 2024 | 3.2323 | 3.2994 | 3.1430 | 3.1713 | 3.1713 | 21,988,601 |
27 Jan 2024 | 3.2230 | 3.2714 | 3.2070 | 3.2324 | 3.2324 | 18,821,244 |
26 Jan 2024 | 3.1220 | 3.2606 | 3.1020 | 3.2231 | 3.2231 | 26,517,073 |
25 Jan 2024 | 3.2040 | 3.2156 | 3.0475 | 3.1220 | 3.1220 | 24,547,502 |
24 Jan 2024 | 3.1048 | 3.2117 | 3.0669 | 3.2042 | 3.2042 | 26,277,997 |
23 Jan 2024 | 3.1985 | 3.2350 | 2.9922 | 3.1046 | 3.1046 | 41,376,531 |
22 Jan 2024 | 3.2787 | 3.3838 | 3.1980 | 3.1985 | 3.1985 | 53,457,773 |
21 Jan 2024 | 3.3161 | 3.3880 | 3.2782 | 3.2782 | 3.2782 | 23,991,359 |
20 Jan 2024 | 3.3474 | 3.3688 | 3.2579 | 3.3159 | 3.3159 | 23,404,352 |
19 Jan 2024 | 3.3556 | 3.4084 | 3.1797 | 3.3474 | 3.3474 | 31,836,575 |
18 Jan 2024 | 3.5795 | 3.5812 | 3.2972 | 3.3555 | 3.3555 | 31,547,932 |
17 Jan 2024 | 3.6308 | 3.6467 | 3.5178 | 3.5791 | 3.5791 | 27,799,484 |
16 Jan 2024 | 3.5491 | 3.6414 | 3.4605 | 3.6308 | 3.6308 | 33,674,662 |
15 Jan 2024 | 3.5369 | 3.6785 | 3.5311 | 3.5497 | 3.5497 | 31,458,340 |
14 Jan 2024 | 3.7537 | 3.7585 | 3.5348 | 3.5384 | 3.5384 | 31,981,290 |
13 Jan 2024 | 3.7475 | 3.7875 | 3.6473 | 3.7537 | 3.7537 | 32,251,900 |
12 Jan 2024 | 3.9447 | 4.0381 | 3.6341 | 3.7479 | 3.7479 | 63,405,424 |
11 Jan 2024 | 3.8689 | 4.0402 | 3.7935 | 3.9453 | 3.9453 | 99,078,458 |
10 Jan 2024 | 3.3250 | 3.9087 | 3.3246 | 3.8692 | 3.8692 | 120,747,413 |
09 Jan 2024 | 3.3600 | 3.3682 | 3.1409 | 3.3242 | 3.3242 | 54,821,554 |
08 Jan 2024 | 3.3052 | 3.4520 | 3.1068 | 3.3598 | 3.3598 | 67,749,461 |
07 Jan 2024 | 3.4629 | 3.5651 | 3.2883 | 3.3049 | 3.3049 | 36,049,895 |
06 Jan 2024 | 3.4292 | 3.5620 | 3.3140 | 3.4630 | 3.4630 | 73,218,233 |
05 Jan 2024 | 3.6227 | 3.6685 | 3.2660 | 3.4290 | 3.4290 | 68,858,462 |
04 Jan 2024 | 3.4890 | 3.6803 | 3.4399 | 3.6229 | 3.6229 | 45,845,198 |
03 Jan 2024 | 3.8944 | 3.9901 | 3.3720 | 3.4886 | 3.4886 | 89,051,377 |
02 Jan 2024 | 4.0807 | 4.2069 | 3.8853 | 3.8943 | 3.8943 | 47,213,473 |
01 Jan 2024 | 3.8624 | 4.0943 | 3.8624 | 4.0804 | 4.0804 | 36,138,996 |
31 Dec 2023 | 3.8621 | 4.0426 | 3.8091 | 3.8620 | 3.8620 | 52,904,998 |
30 Dec 2023 | 3.8933 | 3.9660 | 3.8095 | 3.8626 | 3.8626 | 31,674,305 |
29 Dec 2023 | 4.0626 | 4.1495 | 3.8078 | 3.8934 | 3.8934 | 57,446,035 |
28 Dec 2023 | 4.1627 | 4.4352 | 4.0471 | 4.0629 | 4.0629 | 89,384,187 |
27 Dec 2023 | 3.8629 | 4.3416 | 3.7639 | 4.1637 | 4.1637 | 78,393,384 |
26 Dec 2023 | 4.0551 | 4.0957 | 3.7327 | 3.8624 | 3.8624 | 69,097,698 |
25 Dec 2023 | 4.0889 | 4.2482 | 3.9815 | 4.0553 | 4.0553 | 55,239,452 |
24 Dec 2023 | 4.0455 | 4.2240 | 4.0125 | 4.0890 | 4.0890 | 60,500,941 |
23 Dec 2023 | 4.2193 | 4.2375 | 3.9777 | 4.0464 | 4.0464 | 67,415,351 |
22 Dec 2023 | 3.8159 | 4.2195 | 3.8159 | 4.2195 | 4.2195 | 92,829,344 |
21 Dec 2023 | 3.7170 | 3.9366 | 3.7070 | 3.8155 | 3.8155 | 52,801,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |