Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2024 | 1.4823 | 1.5443 | 1.3628 | 1.3928 | 1.3928 | 54,694,160 |
Jun 01, 2024 | 1.3727 | 1.4838 | 1.3402 | 1.4820 | 1.4820 | 52,773,246 |
May 31, 2024 | 1.2455 | 1.3835 | 1.2340 | 1.3727 | 1.3727 | 52,199,468 |
May 30, 2024 | 1.2091 | 1.2653 | 1.1776 | 1.2455 | 1.2455 | 29,581,732 |
May 29, 2024 | 1.1948 | 1.2479 | 1.1842 | 1.2091 | 1.2091 | 27,645,067 |
May 28, 2024 | 1.2305 | 1.3212 | 1.1719 | 1.1948 | 1.1948 | 79,686,759 |
May 27, 2024 | 1.1975 | 1.2596 | 1.1941 | 1.2305 | 1.2305 | 16,744,061 |
May 26, 2024 | 1.2581 | 1.2589 | 1.1916 | 1.1975 | 1.1975 | 14,074,705 |
May 25, 2024 | 1.2618 | 1.2774 | 1.2389 | 1.2581 | 1.2581 | 17,485,810 |
May 24, 2024 | 1.3220 | 1.3441 | 1.2362 | 1.2618 | 1.2618 | 31,240,949 |
May 23, 2024 | 1.3735 | 1.4470 | 1.2823 | 1.3220 | 1.3220 | 52,822,973 |
May 22, 2024 | 1.3558 | 1.4103 | 1.2952 | 1.3735 | 1.3735 | 46,495,923 |
May 21, 2024 | 1.3252 | 1.3874 | 1.2805 | 1.3558 | 1.3558 | 61,887,022 |
May 20, 2024 | 1.1981 | 1.3399 | 1.1409 | 1.3251 | 1.3251 | 95,428,014 |
May 19, 2024 | 1.2074 | 1.2252 | 1.1655 | 1.1981 | 1.1981 | 40,314,030 |
May 18, 2024 | 1.1521 | 1.2823 | 1.1398 | 1.2074 | 1.2074 | 107,958,877 |
May 17, 2024 | 1.1235 | 1.1637 | 1.0816 | 1.1521 | 1.1521 | 52,066,848 |
May 16, 2024 | 1.2026 | 1.5895 | 1.0550 | 1.1235 | 1.1235 | 256,575,610 |
May 15, 2024 | 1.1555 | 1.2200 | 1.1450 | 1.2026 | 1.2026 | 85,906,212 |
May 14, 2024 | 1.2669 | 1.2847 | 1.1385 | 1.1555 | 1.1555 | 59,492,139 |
May 13, 2024 | 1.3717 | 1.3933 | 1.2368 | 1.2669 | 1.2669 | 148,575,576 |
May 12, 2024 | 1.3517 | 1.5913 | 1.3389 | 1.3717 | 1.3717 | 207,317,987 |
May 11, 2024 | 1.4737 | 1.5605 | 1.3493 | 1.3517 | 1.3517 | 123,761,257 |
May 10, 2024 | 1.5737 | 1.6361 | 1.4059 | 1.4737 | 1.4737 | 120,513,877 |
May 09, 2024 | 1.7195 | 1.7373 | 1.5523 | 1.5737 | 1.5737 | 189,902,568 |
May 08, 2024 | 1.2762 | 1.8638 | 1.2068 | 1.7195 | 1.7195 | 356,727,786 |
May 07, 2024 | 1.2608 | 1.3492 | 1.1527 | 1.2762 | 1.2762 | 133,619,183 |
May 06, 2024 | 1.1586 | 1.4139 | 1.1266 | 1.2608 | 1.2608 | 224,025,270 |
May 05, 2024 | 0.8376 | 1.1731 | 0.8080 | 1.1586 | 1.1586 | 134,790,497 |
May 04, 2024 | 0.8231 | 0.8462 | 0.8077 | 0.8375 | 0.8375 | 14,604,825 |
May 03, 2024 | 0.7885 | 0.8335 | 0.7673 | 0.8230 | 0.8230 | 23,505,308 |
May 02, 2024 | 0.7884 | 0.8689 | 0.7445 | 0.7884 | 0.7884 | 68,494,235 |
May 01, 2024 | 0.9257 | 0.9832 | 0.7426 | 0.7884 | 0.7884 | 96,219,867 |
Apr 30, 2024 | 0.8908 | 0.9396 | 0.8374 | 0.9257 | 0.9257 | 28,637,630 |
Apr 29, 2024 | 0.9288 | 0.9546 | 0.8317 | 0.8908 | 0.8908 | 39,819,151 |
Apr 28, 2024 | 0.9205 | 1.0095 | 0.9016 | 0.9288 | 0.9288 | 29,070,015 |
Apr 27, 2024 | 0.9047 | 0.9337 | 0.8488 | 0.9205 | 0.9205 | 16,213,741 |
Apr 26, 2024 | 0.9138 | 0.9317 | 0.8588 | 0.9047 | 0.9047 | 16,740,361 |
Apr 25, 2024 | 0.8329 | 0.9595 | 0.8054 | 0.9138 | 0.9138 | 22,787,748 |
Apr 24, 2024 | 0.8701 | 0.8993 | 0.8228 | 0.8327 | 0.8327 | 10,321,858 |
Apr 23, 2024 | 0.8980 | 0.9023 | 0.8652 | 0.8700 | 0.8700 | 8,688,621 |
Apr 22, 2024 | 0.8844 | 0.9428 | 0.8746 | 0.8980 | 0.8980 | 20,745,354 |
Apr 21, 2024 | 0.8711 | 0.9277 | 0.8537 | 0.8844 | 0.8844 | 16,382,738 |
Apr 20, 2024 | 0.7589 | 0.8796 | 0.7410 | 0.8712 | 0.8712 | 22,601,864 |
Apr 19, 2024 | 0.7200 | 0.7905 | 0.6747 | 0.7590 | 0.7590 | 24,065,895 |
Apr 18, 2024 | 0.7414 | 0.7578 | 0.7034 | 0.7200 | 0.7200 | 17,539,309 |
Apr 17, 2024 | 0.7752 | 0.7919 | 0.7340 | 0.7414 | 0.7414 | 25,478,209 |
Apr 16, 2024 | 0.7851 | 0.7895 | 0.7314 | 0.7752 | 0.7752 | 16,788,733 |
Apr 15, 2024 | 0.7791 | 0.8304 | 0.7468 | 0.7849 | 0.7849 | 25,773,672 |
Apr 14, 2024 | 0.6853 | 0.7856 | 0.6628 | 0.7790 | 0.7790 | 17,483,432 |
Apr 13, 2024 | 0.8407 | 0.8475 | 0.5936 | 0.6860 | 0.6860 | 41,095,248 |
Apr 12, 2024 | 1.1162 | 1.1252 | 0.7752 | 0.8406 | 0.8406 | 32,975,142 |
Apr 11, 2024 | 1.1471 | 1.1632 | 1.0828 | 1.1162 | 1.1162 | 28,668,546 |
Apr 10, 2024 | 1.2020 | 1.2875 | 1.1154 | 1.1471 | 1.1471 | 56,685,386 |
Apr 09, 2024 | 1.2338 | 1.2458 | 1.1591 | 1.2020 | 1.2020 | 16,889,889 |
Apr 08, 2024 | 1.2303 | 1.2500 | 1.1861 | 1.2338 | 1.2338 | 21,210,200 |
Apr 07, 2024 | 1.1569 | 1.2658 | 1.1567 | 1.2303 | 1.2303 | 17,487,576 |
Apr 06, 2024 | 1.1324 | 1.1830 | 1.1258 | 1.1569 | 1.1569 | 14,856,745 |
Apr 05, 2024 | 1.0896 | 1.1717 | 1.0345 | 1.1324 | 1.1324 | 18,030,087 |
Apr 04, 2024 | 1.1124 | 1.1279 | 1.0763 | 1.0896 | 1.0896 | 16,057,602 |
Apr 03, 2024 | 1.1693 | 1.2581 | 1.0735 | 1.1124 | 1.1124 | 63,753,708 |
Apr 02, 2024 | 1.1960 | 1.2362 | 1.0934 | 1.1693 | 1.1693 | 44,683,577 |
Apr 01, 2024 | 1.2782 | 1.2884 | 1.1457 | 1.1959 | 1.1959 | 17,555,329 |
Mar 31, 2024 | 1.2624 | 1.2870 | 1.2548 | 1.2782 | 1.2782 | 12,099,616 |
Mar 30, 2024 | 1.3007 | 1.3195 | 1.2527 | 1.2624 | 1.2624 | 17,517,143 |
Mar 29, 2024 | 1.3180 | 1.3211 | 1.2496 | 1.3007 | 1.3007 | 24,125,815 |
Mar 28, 2024 | 1.2620 | 1.3329 | 1.2036 | 1.3180 | 1.3180 | 32,464,266 |
Mar 27, 2024 | 1.2910 | 1.2943 | 1.2212 | 1.2620 | 1.2620 | 34,177,481 |
Mar 26, 2024 | 1.2833 | 1.3298 | 1.2572 | 1.2910 | 1.2910 | 54,419,702 |
Mar 25, 2024 | 1.2740 | 1.2947 | 1.2428 | 1.2833 | 1.2833 | 54,311,721 |
Mar 24, 2024 | 1.2462 | 1.3492 | 1.1829 | 1.2740 | 1.2740 | 79,308,495 |
Mar 23, 2024 | 1.2957 | 1.3122 | 1.2331 | 1.2462 | 1.2462 | 44,148,873 |
Mar 22, 2024 | 1.2673 | 1.3172 | 1.2053 | 1.2957 | 1.2957 | 88,812,776 |
Mar 21, 2024 | 1.3601 | 1.4056 | 1.2457 | 1.2673 | 1.2673 | 121,768,052 |
Mar 20, 2024 | 1.3924 | 1.4891 | 1.2584 | 1.3601 | 1.3601 | 129,360,900 |
Mar 19, 2024 | 1.9174 | 1.9762 | 1.3592 | 1.3924 | 1.3924 | 293,365,257 |
Mar 18, 2024 | 2.8093 | 2.8539 | 1.9150 | 1.9174 | 1.9174 | 217,934,423 |
Mar 17, 2024 | 2.0347 | 3.0638 | 2.0066 | 2.8093 | 2.8093 | 360,808,307 |
Mar 16, 2024 | 1.7748 | 2.1428 | 1.7458 | 2.0347 | 2.0347 | 210,062,145 |
Mar 15, 2024 | 1.6490 | 1.9440 | 1.5629 | 1.7748 | 1.7748 | 308,259,651 |
Mar 14, 2024 | 1.0565 | 1.6732 | 1.0481 | 1.6490 | 1.6490 | 216,487,151 |
Mar 13, 2024 | 0.9417 | 1.1120 | 0.9146 | 1.0566 | 1.0566 | 72,088,660 |
Mar 12, 2024 | 0.8563 | 0.9500 | 0.8348 | 0.9417 | 0.9417 | 22,334,975 |
Mar 11, 2024 | 0.8005 | 0.8657 | 0.7609 | 0.8563 | 0.8563 | 15,310,100 |
Mar 10, 2024 | 0.7954 | 0.8227 | 0.7726 | 0.8006 | 0.8006 | 12,091,062 |
Mar 09, 2024 | 0.7498 | 0.8120 | 0.7469 | 0.7954 | 0.7954 | 10,529,049 |
Mar 08, 2024 | 0.7969 | 0.7969 | 0.7106 | 0.7497 | 0.7497 | 23,725,265 |
Mar 07, 2024 | 0.6815 | 0.7984 | 0.6548 | 0.7982 | 0.7982 | 28,787,173 |
Mar 06, 2024 | 0.6474 | 0.6864 | 0.6206 | 0.6813 | 0.6813 | 12,362,367 |
Mar 05, 2024 | 0.6987 | 0.7417 | 0.6039 | 0.6474 | 0.6474 | 19,301,992 |
Mar 04, 2024 | 0.7181 | 0.7190 | 0.6718 | 0.6990 | 0.6990 | 10,309,721 |
Mar 03, 2024 | 0.6782 | 0.7512 | 0.6405 | 0.7183 | 0.7183 | 16,535,394 |
Mar 02, 2024 | 0.6397 | 0.6786 | 0.6388 | 0.6779 | 0.6779 | 12,591,868 |
Mar 01, 2024 | 0.5696 | 0.6414 | 0.5696 | 0.6396 | 0.6396 | 14,524,554 |
Feb 29, 2024 | 0.5741 | 0.5987 | 0.5544 | 0.5697 | 0.5697 | 9,471,999 |
Feb 28, 2024 | 0.5857 | 0.6195 | 0.5324 | 0.5741 | 0.5741 | 13,787,493 |
Feb 27, 2024 | 0.5983 | 0.6192 | 0.5702 | 0.5858 | 0.5858 | 9,775,670 |
Feb 26, 2024 | 0.6202 | 0.6284 | 0.5899 | 0.5983 | 0.5983 | 12,880,656 |
Feb 25, 2024 | 0.6569 | 0.6833 | 0.6049 | 0.6198 | 0.6198 | 17,577,958 |
Feb 24, 2024 | 0.6107 | 0.6716 | 0.5934 | 0.6570 | 0.6570 | 20,212,239 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |