Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 2.4100 | 2.4460 | 2.4070 | 2.4320 | 2.4320 | 10,769,354 |
28 Jun 2024 | 2.3640 | 2.4230 | 2.3470 | 2.3920 | 2.3920 | 45,307,394 |
27 Jun 2024 | 2.3200 | 2.3680 | 2.2900 | 2.3630 | 2.3630 | 37,141,233 |
26 Jun 2024 | 2.2560 | 2.3400 | 2.2470 | 2.2900 | 2.2900 | 57,182,859 |
25 Jun 2024 | 2.1800 | 2.2440 | 2.1790 | 2.2370 | 2.2370 | 39,248,301 |
24 Jun 2024 | 2.1600 | 2.1770 | 2.1410 | 2.1590 | 2.1590 | 16,359,113 |
21 Jun 2024 | 2.1280 | 2.1810 | 2.1210 | 2.1540 | 2.1540 | 35,756,797 |
20 Jun 2024 | 2.0900 | 2.1390 | 2.0830 | 2.1290 | 2.1290 | 21,085,975 |
19 Jun 2024 | 2.0870 | 2.1070 | 2.0450 | 2.0900 | 2.0900 | 22,290,014 |
18 Jun 2024 | 2.0340 | 2.1020 | 2.0240 | 2.0900 | 2.0900 | 35,977,989 |
17 Jun 2024 | 2.0200 | 2.0470 | 1.9865 | 2.0190 | 2.0190 | 17,578,620 |
14 Jun 2024 | 2.0300 | 2.0680 | 1.9780 | 2.0240 | 2.0240 | 52,695,115 |
13 Jun 2024 | 2.1000 | 2.1060 | 2.0130 | 2.0300 | 2.0300 | 33,021,803 |
12 Jun 2024 | 2.0700 | 2.1280 | 2.0120 | 2.1020 | 2.1020 | 61,093,984 |
11 Jun 2024 | 2.1590 | 2.1670 | 2.0650 | 2.0650 | 2.0650 | 27,905,894 |
10 Jun 2024 | 2.1650 | 2.1820 | 2.1010 | 2.1540 | 2.1540 | 28,506,448 |
07 Jun 2024 | 2.1620 | 2.1840 | 2.1340 | 2.1710 | 2.1710 | 17,467,441 |
06 Jun 2024 | 2.1600 | 2.1880 | 2.1400 | 2.1560 | 2.1560 | 35,218,310 |
05 Jun 2024 | 2.1370 | 2.1730 | 2.1260 | 2.1530 | 2.1530 | 22,296,682 |
04 Jun 2024 | 2.2130 | 2.2230 | 2.1350 | 2.1370 | 2.1370 | 47,320,073 |
03 Jun 2024 | 2.3040 | 2.3250 | 2.2320 | 2.2330 | 2.2330 | 26,661,132 |
31 May 2024 | 2.3340 | 2.3340 | 2.2770 | 2.2860 | 2.2860 | 17,530,080 |
30 May 2024 | 2.2940 | 2.3460 | 2.2860 | 2.3250 | 2.3250 | 13,550,932 |
29 May 2024 | 2.3890 | 2.4050 | 2.2900 | 2.2940 | 2.2940 | 21,927,012 |
28 May 2024 | 2.3980 | 2.4110 | 2.3600 | 2.3730 | 2.3730 | 18,307,723 |
27 May 2024 | 2.3200 | 2.3830 | 2.3060 | 2.3820 | 2.3820 | 27,147,448 |
24 May 2024 | 2.3050 | 2.3060 | 2.2370 | 2.3000 | 2.3000 | 23,213,835 |
23 May 2024 | 2.3300 | 2.3480 | 2.2930 | 2.3130 | 2.3130 | 31,371,586 |
22 May 2024 | 2.3800 | 2.4020 | 2.3170 | 2.3310 | 2.3310 | 35,651,426 |
21 May 2024 | 2.3580 | 2.3920 | 2.3370 | 2.3730 | 2.3730 | 44,554,345 |
20 May 2024 | 2.2930 | 2.3520 | 2.2740 | 2.2820 | 2.2820 | 24,845,201 |
17 May 2024 | 2.2570 | 2.2910 | 2.2410 | 2.2740 | 2.2740 | 39,975,168 |
16 May 2024 | 2.2070 | 2.2130 | 2.1600 | 2.2120 | 2.2120 | 19,971,385 |
15 May 2024 | 2.2100 | 2.2330 | 2.1780 | 2.1980 | 2.1980 | 23,698,707 |
14 May 2024 | 2.1320 | 2.2020 | 2.1270 | 2.1970 | 2.1970 | 19,775,385 |
13 May 2024 | 2.1510 | 2.1710 | 2.1190 | 2.1310 | 2.1310 | 22,011,055 |
10 May 2024 | 2.1650 | 2.2020 | 2.1560 | 2.1570 | 2.1570 | 17,835,421 |
09 May 2024 | 2.1160 | 2.1540 | 2.1160 | 2.1480 | 2.1480 | 16,042,180 |
08 May 2024 | 2.1620 | 2.1650 | 2.0870 | 2.1130 | 2.1130 | 24,746,972 |
07 May 2024 | 2.1680 | 2.1970 | 2.1550 | 2.1600 | 2.1600 | 15,304,820 |
06 May 2024 | 2.1580 | 2.2090 | 2.1580 | 2.1790 | 2.1790 | 20,243,345 |
03 May 2024 | 2.1950 | 2.2080 | 2.1170 | 2.1470 | 2.1470 | 24,217,788 |
02 May 2024 | 2.1640 | 2.2040 | 2.1320 | 2.1920 | 2.1920 | 27,702,781 |
30 Apr 2024 | 2.2160 | 2.2250 | 2.1520 | 2.1640 | 2.1640 | 19,541,210 |
29 Apr 2024 | 2.2050 | 2.2170 | 2.1760 | 2.2140 | 2.2140 | 18,487,545 |
26 Apr 2024 | 2.1680 | 2.2130 | 2.1490 | 2.1870 | 2.1870 | 25,600,308 |
25 Apr 2024 | 2.1530 | 2.2010 | 2.1140 | 2.1430 | 2.1430 | 27,855,203 |
24 Apr 2024 | 2.2680 | 2.2690 | 2.1560 | 2.1810 | 2.1810 | 46,811,721 |
23 Apr 2024 | 2.2650 | 2.2920 | 2.1040 | 2.2560 | 2.2560 | 70,663,582 |
22 Apr 2024 | 2.2600 | 2.2830 | 2.2040 | 2.2220 | 2.2220 | 27,318,033 |
19 Apr 2024 | 2.2460 | 2.2640 | 2.2020 | 2.2400 | 2.2400 | 34,419,597 |
18 Apr 2024 | 2.3360 | 2.3390 | 2.2530 | 2.2880 | 2.2880 | 27,835,007 |
17 Apr 2024 | 2.3500 | 2.3790 | 2.3220 | 2.3320 | 2.3320 | 20,898,613 |
16 Apr 2024 | 2.3600 | 2.4210 | 2.3010 | 2.3400 | 2.3400 | 42,505,018 |
15 Apr 2024 | 2.4550 | 2.4710 | 2.3750 | 2.3970 | 2.3970 | 81,592,175 |
12 Apr 2024 | 2.3500 | 2.4590 | 2.3460 | 2.4150 | 2.4150 | 65,236,445 |
11 Apr 2024 | 2.3470 | 2.3820 | 2.3050 | 2.3240 | 2.3240 | 41,532,484 |
10 Apr 2024 | 2.2610 | 2.3190 | 2.2180 | 2.3110 | 2.3110 | 37,377,591 |
09 Apr 2024 | 2.2450 | 2.2930 | 2.2380 | 2.2550 | 2.2550 | 29,639,951 |
08 Apr 2024 | 2.2360 | 2.2940 | 2.2280 | 2.2540 | 2.2540 | 25,187,040 |
05 Apr 2024 | 2.2260 | 2.2590 | 2.2030 | 2.2330 | 2.2330 | 20,444,616 |
04 Apr 2024 | 2.2990 | 2.3000 | 2.2170 | 2.2530 | 2.2530 | 37,345,823 |
03 Apr 2024 | 2.3200 | 2.3240 | 2.2770 | 2.2920 | 2.2920 | 20,401,572 |
02 Apr 2024 | 2.3010 | 2.3490 | 2.2880 | 2.3040 | 2.3040 | 46,624,987 |
28 Mar 2024 | 2.2390 | 2.2790 | 2.2200 | 2.2620 | 2.2620 | 45,185,350 |
27 Mar 2024 | 2.2660 | 2.2660 | 2.1930 | 2.1940 | 2.1940 | 33,655,862 |
26 Mar 2024 | 2.1620 | 2.2830 | 2.1620 | 2.2480 | 2.2480 | 71,385,932 |
25 Mar 2024 | 2.0200 | 2.1510 | 2.0110 | 2.1480 | 2.1480 | 51,280,827 |
22 Mar 2024 | 2.0780 | 2.0800 | 2.0130 | 2.0250 | 2.0250 | 23,202,417 |
21 Mar 2024 | 2.1300 | 2.1380 | 2.0560 | 2.0710 | 2.0710 | 28,001,463 |
20 Mar 2024 | 2.0830 | 2.1170 | 2.0730 | 2.1090 | 2.1090 | 21,018,087 |
19 Mar 2024 | 2.1220 | 2.1310 | 2.0840 | 2.0870 | 2.0870 | 29,642,492 |
18 Mar 2024 | 2.1100 | 2.1300 | 2.0770 | 2.1120 | 2.1120 | 28,755,854 |
15 Mar 2024 | 2.0640 | 2.1480 | 2.0590 | 2.1050 | 2.1050 | 47,381,130 |
14 Mar 2024 | 1.9750 | 2.0860 | 1.9730 | 2.0680 | 2.0680 | 57,618,987 |
13 Mar 2024 | 2.0180 | 2.0180 | 1.9670 | 1.9785 | 1.9785 | 35,409,474 |
12 Mar 2024 | 1.9965 | 2.0350 | 1.9830 | 1.9980 | 1.9980 | 35,104,139 |
11 Mar 2024 | 1.9980 | 2.0260 | 1.9635 | 1.9765 | 1.9765 | 36,852,781 |
08 Mar 2024 | 2.0100 | 2.0390 | 1.9970 | 1.9985 | 1.9985 | 49,927,978 |
07 Mar 2024 | 1.9450 | 2.0180 | 1.9385 | 1.9725 | 1.9725 | 100,745,158 |
06 Mar 2024 | 1.9880 | 2.0080 | 1.8900 | 1.9350 | 1.9350 | 102,058,873 |
05 Mar 2024 | 1.9325 | 1.9790 | 1.8815 | 1.9790 | 1.9790 | 144,800,267 |
04 Mar 2024 | 1.8600 | 1.9430 | 1.8430 | 1.9100 | 1.9100 | 152,352,695 |
01 Mar 2024 | 1.6715 | 1.8350 | 1.6625 | 1.8215 | 1.8215 | 170,004,032 |
29 Feb 2024 | 1.5790 | 1.6935 | 1.5600 | 1.6810 | 1.6810 | 244,503,573 |
28 Feb 2024 | 1.4990 | 1.5000 | 1.4610 | 1.4835 | 1.4835 | 51,464,330 |
27 Feb 2024 | 1.4425 | 1.4950 | 1.4320 | 1.4930 | 1.4930 | 97,981,694 |
26 Feb 2024 | 1.4000 | 1.4445 | 1.3975 | 1.4320 | 1.4320 | 42,526,934 |
23 Feb 2024 | 1.4120 | 1.4315 | 1.3910 | 1.4015 | 1.4015 | 50,573,825 |
22 Feb 2024 | 1.3855 | 1.4140 | 1.3660 | 1.4060 | 1.4060 | 57,542,607 |
21 Feb 2024 | 1.3730 | 1.3900 | 1.3580 | 1.3810 | 1.3810 | 23,884,244 |
20 Feb 2024 | 1.3885 | 1.3965 | 1.3610 | 1.3665 | 1.3665 | 26,267,724 |
19 Feb 2024 | 1.3695 | 1.3985 | 1.3695 | 1.3905 | 1.3905 | 43,930,448 |
16 Feb 2024 | 1.3755 | 1.3810 | 1.3570 | 1.3750 | 1.3750 | 37,201,230 |
15 Feb 2024 | 1.3400 | 1.3710 | 1.3315 | 1.3710 | 1.3710 | 50,780,486 |
14 Feb 2024 | 1.3480 | 1.3585 | 1.3330 | 1.3470 | 1.3470 | 30,935,111 |
13 Feb 2024 | 1.3390 | 1.3665 | 1.3155 | 1.3545 | 1.3545 | 63,783,243 |
12 Feb 2024 | 1.2610 | 1.3330 | 1.2585 | 1.3330 | 1.3330 | 63,429,455 |
09 Feb 2024 | 1.2780 | 1.2800 | 1.2540 | 1.2590 | 1.2590 | 25,434,216 |
08 Feb 2024 | 1.2595 | 1.2680 | 1.2470 | 1.2620 | 1.2620 | 31,738,276 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |