Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 1.4442 | 1.4471 | 1.4153 | 1.4274 | 1.4274 | 28,250,312 |
May 04, 2024 | 1.3958 | 1.4869 | 1.3694 | 1.4681 | 1.4681 | 34,977,971 |
May 03, 2024 | 1.3481 | 1.4171 | 1.3108 | 1.3958 | 1.3958 | 39,238,425 |
May 02, 2024 | 1.3116 | 1.3502 | 1.2453 | 1.3481 | 1.3481 | 60,571,308 |
May 01, 2024 | 1.3908 | 1.4094 | 1.2697 | 1.3116 | 1.3116 | 44,231,687 |
Apr 30, 2024 | 1.4072 | 1.4330 | 1.3534 | 1.3908 | 1.3908 | 39,073,254 |
Apr 29, 2024 | 1.4031 | 1.4530 | 1.3987 | 1.4072 | 1.4072 | 31,299,601 |
Apr 28, 2024 | 1.3869 | 1.4173 | 1.3468 | 1.4031 | 1.4031 | 41,525,639 |
Apr 27, 2024 | 1.4066 | 1.4218 | 1.3734 | 1.3869 | 1.3869 | 50,401,735 |
Apr 26, 2024 | 1.3628 | 1.4442 | 1.3185 | 1.4066 | 1.4066 | 49,332,517 |
Apr 25, 2024 | 1.4026 | 1.4738 | 1.3466 | 1.3628 | 1.3628 | 52,829,418 |
Apr 24, 2024 | 1.4392 | 1.4555 | 1.3981 | 1.4026 | 1.4026 | 35,596,576 |
Apr 23, 2024 | 1.4030 | 1.4598 | 1.3959 | 1.4392 | 1.4392 | 35,696,102 |
Apr 22, 2024 | 1.4493 | 1.4558 | 1.4010 | 1.4030 | 1.4030 | 34,172,054 |
Apr 21, 2024 | 1.2922 | 1.4551 | 1.2728 | 1.4493 | 1.4493 | 39,553,560 |
Apr 20, 2024 | 1.3341 | 1.3341 | 1.2085 | 1.2922 | 1.2922 | 72,136,600 |
Apr 19, 2024 | 1.3030 | 1.3619 | 1.2709 | 1.3341 | 1.3341 | 43,668,387 |
Apr 18, 2024 | 1.3402 | 1.3587 | 1.2624 | 1.3030 | 1.3030 | 43,166,602 |
Apr 17, 2024 | 1.3268 | 1.3647 | 1.2781 | 1.3402 | 1.3402 | 51,017,184 |
Apr 16, 2024 | 1.3818 | 1.4571 | 1.3048 | 1.3268 | 1.3268 | 70,956,843 |
Apr 15, 2024 | 1.2745 | 1.3988 | 1.2265 | 1.3818 | 1.3818 | 99,626,786 |
Apr 14, 2024 | 1.5230 | 1.5470 | 1.0710 | 1.2745 | 1.2745 | 167,669,516 |
Apr 13, 2024 | 1.9291 | 1.9367 | 1.4408 | 1.5230 | 1.5230 | 128,569,925 |
Apr 12, 2024 | 2.0845 | 2.0888 | 1.9291 | 1.9291 | 1.9291 | 58,738,048 |
Apr 11, 2024 | 2.1566 | 2.1616 | 2.0478 | 2.0845 | 2.0845 | 51,054,729 |
Apr 10, 2024 | 2.3074 | 2.3193 | 2.1472 | 2.1566 | 2.1566 | 49,837,436 |
Apr 09, 2024 | 2.1817 | 2.3122 | 2.1471 | 2.3074 | 2.3074 | 48,278,038 |
Apr 08, 2024 | 2.1482 | 2.1810 | 2.1406 | 2.1817 | 2.1817 | 36,709,370 |
Apr 07, 2024 | 2.1163 | 2.1691 | 2.1118 | 2.1482 | 2.1482 | 26,811,257 |
Apr 06, 2024 | 2.1362 | 2.1371 | 2.0143 | 2.1163 | 2.1163 | 50,857,461 |
Apr 05, 2024 | 2.1389 | 2.1952 | 2.0558 | 2.1362 | 2.1362 | 51,718,188 |
Apr 04, 2024 | 2.2169 | 2.2448 | 2.1131 | 2.1389 | 2.1389 | 46,208,698 |
Apr 03, 2024 | 2.4657 | 2.4657 | 2.2021 | 2.2169 | 2.2169 | 63,808,254 |
Apr 02, 2024 | 2.5531 | 2.5662 | 2.3986 | 2.4657 | 2.4657 | 60,293,818 |
Apr 01, 2024 | 2.4725 | 2.5965 | 2.4659 | 2.5531 | 2.5531 | 39,422,730 |
Mar 31, 2024 | 2.5328 | 2.5952 | 2.4550 | 2.4725 | 2.4725 | 50,371,397 |
Mar 30, 2024 | 2.4696 | 2.5513 | 2.4594 | 2.5328 | 2.5328 | 69,388,663 |
Mar 29, 2024 | 2.4227 | 2.5004 | 2.3387 | 2.4696 | 2.4696 | 63,892,455 |
Mar 28, 2024 | 2.4566 | 2.4735 | 2.3299 | 2.4227 | 2.4227 | 62,464,980 |
Mar 27, 2024 | 2.4084 | 2.4776 | 2.3919 | 2.4566 | 2.4566 | 66,605,342 |
Mar 26, 2024 | 2.3245 | 2.4273 | 2.3021 | 2.4084 | 2.4084 | 50,810,986 |
Mar 25, 2024 | 2.2703 | 2.3326 | 2.2494 | 2.3245 | 2.3245 | 35,528,954 |
Mar 24, 2024 | 2.3091 | 2.3370 | 2.2698 | 2.2703 | 2.2703 | 48,545,779 |
Mar 23, 2024 | 2.3326 | 2.3616 | 2.2073 | 2.3091 | 2.3091 | 61,525,559 |
Mar 22, 2024 | 2.3552 | 2.3885 | 2.2822 | 2.3326 | 2.3326 | 53,261,847 |
Mar 21, 2024 | 2.0998 | 2.3839 | 2.0447 | 2.3552 | 2.3552 | 77,664,699 |
Mar 20, 2024 | 2.2592 | 2.3075 | 2.0420 | 2.0998 | 2.0998 | 90,884,187 |
Mar 19, 2024 | 2.4197 | 2.4211 | 2.1747 | 2.2592 | 2.2592 | 92,193,704 |
Mar 18, 2024 | 2.3834 | 2.4856 | 2.2793 | 2.4651 | 2.4651 | 87,176,733 |
Mar 17, 2024 | 2.6466 | 2.7432 | 2.3376 | 2.3834 | 2.3834 | 144,804,175 |
Mar 16, 2024 | 2.7477 | 2.8131 | 2.4443 | 2.6466 | 2.6466 | 169,501,297 |
Mar 15, 2024 | 2.7817 | 2.8283 | 2.5856 | 2.7477 | 2.7477 | 131,861,843 |
Mar 14, 2024 | 2.7785 | 2.8843 | 2.5980 | 2.7817 | 2.7817 | 128,266,430 |
Mar 13, 2024 | 2.7943 | 2.8010 | 2.5549 | 2.7785 | 2.7785 | 116,479,071 |
Mar 12, 2024 | 2.7083 | 2.8054 | 2.5767 | 2.7943 | 2.7943 | 119,996,665 |
Mar 11, 2024 | 2.6478 | 2.8895 | 2.6253 | 2.7083 | 2.7083 | 153,936,178 |
Mar 10, 2024 | 2.6525 | 2.7190 | 2.6074 | 2.6478 | 2.6478 | 82,022,846 |
Mar 09, 2024 | 2.7027 | 2.7336 | 2.5539 | 2.6525 | 2.6525 | 125,509,947 |
Mar 08, 2024 | 2.5626 | 2.7178 | 2.4761 | 2.7027 | 2.7027 | 124,568,138 |
Mar 07, 2024 | 2.3155 | 2.8917 | 2.1927 | 2.5626 | 2.5626 | 310,248,953 |
Mar 06, 2024 | 2.3022 | 2.5195 | 1.9604 | 2.3157 | 2.3157 | 232,409,449 |
Mar 05, 2024 | 2.3882 | 2.4661 | 2.1999 | 2.3021 | 2.3021 | 137,827,443 |
Mar 04, 2024 | 2.3545 | 2.4394 | 2.2292 | 2.3885 | 2.3885 | 144,421,843 |
Mar 03, 2024 | 2.1821 | 2.3546 | 2.1270 | 2.3546 | 2.3546 | 144,271,340 |
Mar 02, 2024 | 2.0697 | 2.1874 | 2.0423 | 2.1819 | 2.1819 | 92,463,911 |
Mar 01, 2024 | 2.0307 | 2.2163 | 2.0045 | 2.0698 | 2.0698 | 145,679,783 |
Feb 29, 2024 | 2.0840 | 2.1469 | 1.8801 | 2.0312 | 2.0312 | 151,286,221 |
Feb 28, 2024 | 2.1199 | 2.1723 | 2.0386 | 2.0844 | 2.0844 | 102,870,667 |
Feb 27, 2024 | 2.1732 | 2.2791 | 2.0688 | 2.1203 | 2.1203 | 124,652,232 |
Feb 26, 2024 | 2.2471 | 2.2596 | 2.1203 | 2.1717 | 2.1717 | 128,782,686 |
Feb 25, 2024 | 1.9948 | 2.4970 | 1.9850 | 2.2470 | 2.2470 | 508,257,572 |
Feb 24, 2024 | 1.7494 | 2.0828 | 1.6985 | 1.9943 | 1.9943 | 292,046,583 |
Feb 23, 2024 | 1.6966 | 1.9883 | 1.6471 | 1.7495 | 1.7495 | 143,947,242 |
Feb 22, 2024 | 1.7667 | 1.7796 | 1.6371 | 1.6967 | 1.6967 | 51,786,731 |
Feb 21, 2024 | 1.7554 | 1.8067 | 1.6651 | 1.7666 | 1.7666 | 99,160,486 |
Feb 20, 2024 | 1.6965 | 1.7722 | 1.6727 | 1.7554 | 1.7554 | 59,616,262 |
Feb 19, 2024 | 1.6754 | 1.7220 | 1.6721 | 1.6964 | 1.6964 | 36,083,075 |
Feb 18, 2024 | 1.7138 | 1.7303 | 1.6222 | 1.6754 | 1.6754 | 46,836,163 |
Feb 17, 2024 | 1.7613 | 1.8156 | 1.6830 | 1.7137 | 1.7137 | 89,105,374 |
Feb 16, 2024 | 1.6364 | 1.7613 | 1.6193 | 1.7612 | 1.7612 | 72,943,388 |
Feb 15, 2024 | 1.6076 | 1.6629 | 1.5868 | 1.6364 | 1.6364 | 45,737,596 |
Feb 14, 2024 | 1.5907 | 1.6261 | 1.5611 | 1.6076 | 1.6076 | 53,572,049 |
Feb 13, 2024 | 1.5162 | 1.5925 | 1.4921 | 1.5907 | 1.5907 | 37,315,075 |
Feb 12, 2024 | 1.5411 | 1.5617 | 1.5100 | 1.5161 | 1.5161 | 22,782,968 |
Feb 11, 2024 | 1.5411 | 1.5790 | 1.5297 | 1.5411 | 1.5411 | 28,436,165 |
Feb 10, 2024 | 1.4889 | 1.5569 | 1.4876 | 1.5412 | 1.5412 | 49,448,220 |
Feb 09, 2024 | 1.4860 | 1.5027 | 1.4692 | 1.4893 | 1.4893 | 23,627,970 |
Feb 08, 2024 | 1.4415 | 1.4914 | 1.4334 | 1.4860 | 1.4860 | 21,971,025 |
Feb 07, 2024 | 1.4393 | 1.4490 | 1.4245 | 1.4415 | 1.4415 | 22,261,960 |
Feb 06, 2024 | 1.4144 | 1.4478 | 1.3949 | 1.4391 | 1.4391 | 25,248,491 |
Feb 05, 2024 | 1.4864 | 1.4874 | 1.4116 | 1.4143 | 1.4143 | 25,376,508 |
Feb 04, 2024 | 1.4943 | 1.5081 | 1.4659 | 1.4863 | 1.4863 | 23,926,731 |
Feb 03, 2024 | 1.4195 | 1.4948 | 1.4195 | 1.4944 | 1.4944 | 29,952,412 |
Feb 02, 2024 | 1.4183 | 1.4268 | 1.3975 | 1.4195 | 1.4195 | 29,379,465 |
Feb 01, 2024 | 1.4803 | 1.4844 | 1.4109 | 1.4183 | 1.4183 | 34,283,320 |
Jan 31, 2024 | 1.5099 | 1.5295 | 1.4757 | 1.4804 | 1.4804 | 33,907,839 |
Jan 30, 2024 | 1.4683 | 1.5226 | 1.4623 | 1.5099 | 1.5099 | 32,332,241 |
Jan 29, 2024 | 1.5015 | 1.5324 | 1.4567 | 1.4683 | 1.4683 | 29,854,272 |
Jan 28, 2024 | 1.4806 | 1.5044 | 1.4669 | 1.5013 | 1.5013 | 26,907,813 |
Jan 27, 2024 | 1.4665 | 1.4878 | 1.4512 | 1.4806 | 1.4806 | 33,241,040 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |