Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.3765 | 3.4286 | 3.3293 | 3.3860 | 3.3860 | 164,603,328 |
Mar 27, 2024 | 3.4626 | 3.5643 | 3.2871 | 3.3771 | 3.3771 | 186,385,099 |
Mar 26, 2024 | 3.6208 | 3.6466 | 3.4275 | 3.4626 | 3.4626 | 203,281,894 |
Mar 25, 2024 | 3.6591 | 3.7720 | 3.4328 | 3.6208 | 3.6208 | 294,002,404 |
Mar 24, 2024 | 3.6172 | 3.7488 | 3.4816 | 3.6591 | 3.6591 | 259,408,662 |
Mar 23, 2024 | 3.4541 | 3.6742 | 3.3826 | 3.6178 | 3.6178 | 271,647,738 |
Mar 22, 2024 | 3.2831 | 3.6936 | 3.2769 | 3.4541 | 3.4541 | 489,028,503 |
Mar 21, 2024 | 3.4198 | 3.5601 | 3.2235 | 3.2831 | 3.2831 | 347,435,292 |
Mar 20, 2024 | 2.6938 | 3.5249 | 2.6548 | 3.4198 | 3.4198 | 621,755,290 |
Mar 19, 2024 | 2.6546 | 2.9614 | 2.4861 | 2.6937 | 2.6937 | 424,739,029 |
Mar 18, 2024 | 2.7684 | 2.7780 | 2.5736 | 2.6546 | 2.6546 | 95,622,276 |
Mar 17, 2024 | 2.6043 | 2.7989 | 2.5828 | 2.7684 | 2.7684 | 181,387,800 |
Mar 16, 2024 | 2.7877 | 2.8297 | 2.5120 | 2.6043 | 2.6043 | 121,542,588 |
Mar 15, 2024 | 2.9281 | 2.9764 | 2.5984 | 2.7877 | 2.7877 | 201,371,188 |
Mar 14, 2024 | 3.0915 | 3.1119 | 2.7854 | 2.9281 | 2.9281 | 190,788,040 |
Mar 13, 2024 | 3.0362 | 3.1661 | 2.9487 | 3.0915 | 3.0915 | 177,627,347 |
Mar 12, 2024 | 3.0719 | 3.1385 | 2.8485 | 3.0362 | 3.0362 | 191,372,231 |
Mar 11, 2024 | 2.9588 | 3.3824 | 2.8476 | 3.0719 | 3.0719 | 438,847,538 |
Mar 10, 2024 | 2.8156 | 3.3145 | 2.8025 | 2.9588 | 2.9588 | 509,515,389 |
Mar 09, 2024 | 2.8401 | 2.8703 | 2.7933 | 2.8156 | 2.8156 | 95,394,020 |
Mar 08, 2024 | 2.9116 | 3.0270 | 2.7848 | 2.8401 | 2.8401 | 187,611,391 |
Mar 07, 2024 | 2.8368 | 2.9327 | 2.7384 | 2.9116 | 2.9116 | 158,173,680 |
Mar 06, 2024 | 2.7407 | 2.9041 | 2.5944 | 2.8368 | 2.8368 | 207,167,498 |
Mar 05, 2024 | 3.0328 | 3.0453 | 2.2594 | 2.7405 | 2.7405 | 381,763,736 |
Mar 04, 2024 | 3.0450 | 3.1760 | 2.9169 | 3.0322 | 3.0322 | 322,613,119 |
Mar 03, 2024 | 2.9715 | 3.1242 | 2.8349 | 3.0449 | 3.0449 | 236,364,275 |
Mar 02, 2024 | 2.9746 | 2.9746 | 2.8882 | 2.9713 | 2.9713 | 123,869,415 |
Mar 01, 2024 | 2.8964 | 3.0322 | 2.8857 | 2.9747 | 2.9747 | 206,102,247 |
Feb 29, 2024 | 3.0966 | 3.1325 | 2.8277 | 2.8986 | 2.8986 | 385,590,254 |
Feb 28, 2024 | 2.9489 | 3.3804 | 2.9207 | 3.1001 | 3.1001 | 816,517,431 |
Feb 27, 2024 | 2.9091 | 3.2607 | 2.8690 | 2.9486 | 2.9486 | 700,064,412 |
Feb 26, 2024 | 2.5911 | 2.9135 | 2.4368 | 2.9084 | 2.9084 | 301,170,754 |
Feb 25, 2024 | 2.5897 | 2.6338 | 2.5133 | 2.5921 | 2.5921 | 104,016,128 |
Feb 24, 2024 | 2.4460 | 2.5973 | 2.3835 | 2.5896 | 2.5896 | 148,425,868 |
Feb 23, 2024 | 2.5418 | 2.6200 | 2.4013 | 2.4476 | 2.4476 | 192,197,554 |
Feb 22, 2024 | 2.6615 | 2.7111 | 2.5193 | 2.5420 | 2.5420 | 219,191,946 |
Feb 21, 2024 | 2.7067 | 2.8916 | 2.5452 | 2.6616 | 2.6616 | 454,101,833 |
Feb 20, 2024 | 2.6363 | 2.8412 | 2.5833 | 2.7067 | 2.7067 | 361,319,943 |
Feb 19, 2024 | 2.6401 | 2.9104 | 2.5912 | 2.6360 | 2.6360 | 395,457,663 |
Feb 18, 2024 | 2.5339 | 2.6586 | 2.4604 | 2.6372 | 2.6372 | 168,273,310 |
Feb 17, 2024 | 2.5878 | 2.6557 | 2.4282 | 2.5333 | 2.5333 | 231,719,619 |
Feb 16, 2024 | 2.5388 | 2.6228 | 2.4560 | 2.5868 | 2.5868 | 330,700,696 |
Feb 15, 2024 | 2.5600 | 2.7989 | 2.4922 | 2.5397 | 2.5397 | 700,235,673 |
Feb 14, 2024 | 2.1301 | 2.5643 | 2.0990 | 2.5591 | 2.5591 | 485,385,204 |
Feb 13, 2024 | 1.9971 | 2.1694 | 1.9660 | 2.1303 | 2.1303 | 320,783,661 |
Feb 12, 2024 | 1.8500 | 2.0484 | 1.8494 | 1.9975 | 1.9975 | 231,986,587 |
Feb 11, 2024 | 1.8148 | 1.9271 | 1.7975 | 1.8491 | 1.8491 | 147,590,604 |
Feb 10, 2024 | 1.8099 | 1.8776 | 1.7427 | 1.8152 | 1.8152 | 112,572,908 |
Feb 09, 2024 | 1.7846 | 1.8700 | 1.7751 | 1.8097 | 1.8097 | 225,171,775 |
Feb 08, 2024 | 1.6610 | 1.8276 | 1.6454 | 1.7846 | 1.7846 | 268,608,267 |
Feb 07, 2024 | 1.5006 | 1.6690 | 1.4966 | 1.6607 | 1.6607 | 88,515,191 |
Feb 06, 2024 | 1.4817 | 1.5196 | 1.4487 | 1.5007 | 1.5007 | 44,180,303 |
Feb 05, 2024 | 1.4680 | 1.5167 | 1.4473 | 1.4819 | 1.4819 | 39,788,017 |
Feb 04, 2024 | 1.5229 | 1.5236 | 1.4649 | 1.4678 | 1.4678 | 38,070,403 |
Feb 03, 2024 | 1.5545 | 1.5764 | 1.5207 | 1.5227 | 1.5227 | 30,934,191 |
Feb 02, 2024 | 1.4958 | 1.5727 | 1.4929 | 1.5543 | 1.5543 | 61,145,670 |
Feb 01, 2024 | 1.5023 | 1.5079 | 1.4480 | 1.4959 | 1.4959 | 55,718,788 |
Jan 31, 2024 | 1.5359 | 1.5761 | 1.4694 | 1.5028 | 1.5028 | 85,950,172 |
Jan 30, 2024 | 1.5388 | 1.6166 | 1.5279 | 1.5359 | 1.5359 | 117,059,535 |
Jan 29, 2024 | 1.4744 | 1.5634 | 1.4443 | 1.5388 | 1.5388 | 82,187,571 |
Jan 28, 2024 | 1.5140 | 1.5631 | 1.4605 | 1.4739 | 1.4739 | 75,911,922 |
Jan 27, 2024 | 1.5085 | 1.5442 | 1.4976 | 1.5136 | 1.5136 | 65,039,391 |
Jan 26, 2024 | 1.4547 | 1.5423 | 1.4365 | 1.5100 | 1.5100 | 94,730,198 |
Jan 25, 2024 | 1.4759 | 1.4951 | 1.4333 | 1.4546 | 1.4546 | 85,576,022 |
Jan 24, 2024 | 1.3963 | 1.4794 | 1.3736 | 1.4758 | 1.4758 | 131,018,186 |
Jan 23, 2024 | 1.3306 | 1.3992 | 1.2442 | 1.3964 | 1.3964 | 149,106,269 |
Jan 22, 2024 | 1.4525 | 1.4634 | 1.3241 | 1.3306 | 1.3306 | 113,136,933 |
Jan 21, 2024 | 1.4867 | 1.5053 | 1.4518 | 1.4518 | 1.4518 | 40,194,398 |
Jan 20, 2024 | 1.4945 | 1.5121 | 1.4305 | 1.4867 | 1.4867 | 58,618,931 |
Jan 19, 2024 | 1.4842 | 1.5183 | 1.3976 | 1.4945 | 1.4945 | 137,169,783 |
Jan 18, 2024 | 1.5737 | 1.6066 | 1.4830 | 1.4845 | 1.4845 | 116,435,206 |
Jan 17, 2024 | 1.6328 | 1.6498 | 1.5489 | 1.5738 | 1.5738 | 87,130,610 |
Jan 16, 2024 | 1.5868 | 1.6614 | 1.5844 | 1.6328 | 1.6328 | 118,684,723 |
Jan 15, 2024 | 1.5828 | 1.6356 | 1.5556 | 1.5868 | 1.5868 | 94,278,274 |
Jan 14, 2024 | 1.6715 | 1.6935 | 1.5810 | 1.5835 | 1.5835 | 103,541,109 |
Jan 13, 2024 | 1.6307 | 1.7242 | 1.6307 | 1.6715 | 1.6715 | 132,304,859 |
Jan 12, 2024 | 1.7824 | 1.7875 | 1.6002 | 1.6310 | 1.6310 | 219,657,695 |
Jan 11, 2024 | 1.8431 | 1.9575 | 1.7429 | 1.7830 | 1.7830 | 441,260,007 |
Jan 10, 2024 | 1.8331 | 1.9449 | 1.6782 | 1.8425 | 1.8425 | 449,785,921 |
Jan 09, 2024 | 2.0221 | 2.0522 | 1.7430 | 1.8351 | 1.8351 | 572,001,342 |
Jan 08, 2024 | 1.6668 | 2.0221 | 1.5760 | 2.0221 | 2.0221 | 798,707,175 |
Jan 07, 2024 | 1.5724 | 1.7776 | 1.5560 | 1.6663 | 1.6663 | 329,906,131 |
Jan 06, 2024 | 1.6125 | 1.6153 | 1.4597 | 1.5723 | 1.5723 | 153,761,228 |
Jan 05, 2024 | 1.7177 | 1.7599 | 1.5809 | 1.6107 | 1.6107 | 273,090,257 |
Jan 04, 2024 | 1.5430 | 1.7326 | 1.5290 | 1.7175 | 1.7175 | 308,742,289 |
Jan 03, 2024 | 1.5589 | 1.6155 | 1.3239 | 1.5414 | 1.5414 | 369,701,926 |
Jan 02, 2024 | 1.5882 | 1.7346 | 1.5561 | 1.5591 | 1.5591 | 281,249,053 |
Jan 01, 2024 | 1.5031 | 1.5951 | 1.4534 | 1.5874 | 1.5874 | 121,618,085 |
Dec 31, 2023 | 1.4211 | 1.5302 | 1.3947 | 1.5034 | 1.5034 | 129,694,052 |
Dec 30, 2023 | 1.4301 | 1.4701 | 1.3732 | 1.4212 | 1.4212 | 121,511,853 |
Dec 29, 2023 | 1.4736 | 1.5456 | 1.4068 | 1.4300 | 1.4300 | 178,436,613 |
Dec 28, 2023 | 1.5643 | 1.5939 | 1.4000 | 1.4745 | 1.4745 | 184,274,692 |
Dec 27, 2023 | 1.6289 | 1.7346 | 1.5334 | 1.5619 | 1.5619 | 244,507,782 |
Dec 26, 2023 | 1.5204 | 1.6520 | 1.4423 | 1.6298 | 1.6298 | 300,656,220 |
Dec 25, 2023 | 1.3935 | 1.6012 | 1.3786 | 1.5206 | 1.5206 | 273,255,973 |
Dec 24, 2023 | 1.4739 | 1.5048 | 1.3796 | 1.3946 | 1.3946 | 161,229,225 |
Dec 23, 2023 | 1.4042 | 1.5219 | 1.3805 | 1.4743 | 1.4743 | 337,642,779 |
Dec 22, 2023 | 1.4145 | 1.4318 | 1.3007 | 1.4039 | 1.4039 | 168,856,626 |
Dec 21, 2023 | 1.4538 | 1.5351 | 1.4040 | 1.4144 | 1.4144 | 314,335,129 |
Dec 20, 2023 | 1.1777 | 1.5593 | 1.1767 | 1.4529 | 1.4529 | 561,891,330 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |