Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.623715 | 0.632403 | 0.622565 | 0.622716 | 0.622716 | 479,568,736 |
May 28, 2024 | 0.626610 | 0.646096 | 0.624522 | 0.637776 | 0.637776 | 440,623,941 |
May 27, 2024 | 0.632276 | 0.631844 | 0.623812 | 0.626610 | 0.626610 | 308,450,053 |
May 26, 2024 | 0.628984 | 0.635286 | 0.626887 | 0.632276 | 0.632276 | 326,319,197 |
May 25, 2024 | 0.639034 | 0.643893 | 0.625527 | 0.628978 | 0.628978 | 486,498,563 |
May 24, 2024 | 0.661441 | 0.666677 | 0.616168 | 0.639034 | 0.639034 | 841,448,846 |
May 23, 2024 | 0.674938 | 0.674981 | 0.651090 | 0.661437 | 0.661437 | 570,193,528 |
May 22, 2024 | 0.683558 | 0.693609 | 0.669892 | 0.674938 | 0.674938 | 756,158,188 |
May 21, 2024 | 0.636354 | 0.683569 | 0.629279 | 0.683569 | 0.683569 | 737,194,559 |
May 20, 2024 | 0.656920 | 0.657749 | 0.634031 | 0.636354 | 0.636354 | 340,662,921 |
May 19, 2024 | 0.656363 | 0.661149 | 0.648942 | 0.656920 | 0.656920 | 326,924,039 |
May 18, 2024 | 0.625872 | 0.668297 | 0.621316 | 0.656364 | 0.656364 | 609,535,791 |
May 17, 2024 | 0.615989 | 0.628652 | 0.612039 | 0.625871 | 0.625871 | 500,296,741 |
May 16, 2024 | 0.584486 | 0.618362 | 0.582528 | 0.615977 | 0.615977 | 486,064,451 |
May 15, 2024 | 0.596605 | 0.598904 | 0.582954 | 0.584485 | 0.584485 | 427,964,336 |
May 14, 2024 | 0.598626 | 0.618499 | 0.583049 | 0.596599 | 0.596599 | 517,653,296 |
May 13, 2024 | 0.600316 | 0.605361 | 0.594960 | 0.598626 | 0.598626 | 216,297,522 |
May 12, 2024 | 0.613050 | 0.616280 | 0.599861 | 0.600316 | 0.600316 | 257,818,126 |
May 11, 2024 | 0.633973 | 0.640183 | 0.607594 | 0.613050 | 0.613050 | 423,059,875 |
May 10, 2024 | 0.621286 | 0.634617 | 0.615592 | 0.633971 | 0.633971 | 435,512,781 |
May 09, 2024 | 0.606869 | 0.641906 | 0.602437 | 0.621286 | 0.621286 | 693,400,157 |
May 08, 2024 | 0.620807 | 0.623222 | 0.606784 | 0.606869 | 0.606869 | 422,288,361 |
May 07, 2024 | 0.627550 | 0.649184 | 0.618673 | 0.620805 | 0.620805 | 479,868,187 |
May 06, 2024 | 0.633779 | 0.636000 | 0.620078 | 0.627551 | 0.627551 | 328,197,961 |
May 05, 2024 | 0.639015 | 0.648784 | 0.633492 | 0.633780 | 0.633780 | 335,951,090 |
May 04, 2024 | 0.626307 | 0.647001 | 0.611362 | 0.639016 | 0.639016 | 453,580,022 |
May 03, 2024 | 0.617715 | 0.631559 | 0.605350 | 0.626305 | 0.626305 | 488,398,443 |
May 02, 2024 | 0.607346 | 0.625306 | 0.577715 | 0.617715 | 0.617715 | 722,412,519 |
May 01, 2024 | 0.625133 | 0.632028 | 0.588321 | 0.607342 | 0.607342 | 563,534,986 |
Apr 30, 2024 | 0.628842 | 0.631957 | 0.611939 | 0.625136 | 0.625136 | 411,432,915 |
Apr 29, 2024 | 0.638969 | 0.653067 | 0.628261 | 0.628832 | 0.628832 | 342,321,787 |
Apr 28, 2024 | 0.633036 | 0.641573 | 0.616880 | 0.638969 | 0.638969 | 428,733,362 |
Apr 27, 2024 | 0.643395 | 0.652495 | 0.632407 | 0.633036 | 0.633036 | 434,926,729 |
Apr 26, 2024 | 0.650817 | 0.656432 | 0.635833 | 0.643395 | 0.643395 | 475,708,396 |
Apr 25, 2024 | 0.683367 | 0.696734 | 0.645126 | 0.650830 | 0.650830 | 680,325,737 |
Apr 24, 2024 | 0.708181 | 0.712836 | 0.681204 | 0.683368 | 0.683368 | 551,394,625 |
Apr 23, 2024 | 0.686049 | 0.714874 | 0.681818 | 0.708181 | 0.708181 | 552,039,804 |
Apr 22, 2024 | 0.695852 | 0.704596 | 0.678344 | 0.686053 | 0.686053 | 486,987,197 |
Apr 21, 2024 | 0.644789 | 0.697913 | 0.642026 | 0.695852 | 0.695852 | 738,214,696 |
Apr 20, 2024 | 0.630912 | 0.653445 | 0.587602 | 0.644790 | 0.644790 | 822,646,972 |
Apr 19, 2024 | 0.611876 | 0.632593 | 0.600337 | 0.630913 | 0.630913 | 563,908,190 |
Apr 18, 2024 | 0.633772 | 0.641727 | 0.595423 | 0.611870 | 0.611870 | 669,868,969 |
Apr 17, 2024 | 0.635306 | 0.657840 | 0.609024 | 0.633769 | 0.633769 | 716,130,360 |
Apr 16, 2024 | 0.645195 | 0.679386 | 0.609714 | 0.635310 | 0.635310 | 990,906,630 |
Apr 15, 2024 | 0.617064 | 0.657517 | 0.603782 | 0.645195 | 0.645195 | 1,322,307,044 |
Apr 14, 2024 | 0.693756 | 0.710179 | 0.563519 | 0.617061 | 0.617061 | 1,712,170,990 |
Apr 13, 2024 | 0.802407 | 0.810788 | 0.635592 | 0.693750 | 0.693750 | 1,563,967,409 |
Apr 12, 2024 | 0.802508 | 0.812599 | 0.791407 | 0.802407 | 0.802407 | 467,201,075 |
Apr 11, 2024 | 0.803404 | 0.805221 | 0.771253 | 0.802510 | 0.802510 | 689,922,186 |
Apr 10, 2024 | 0.833473 | 0.845475 | 0.802616 | 0.803403 | 0.803403 | 693,175,438 |
Apr 09, 2024 | 0.801950 | 0.835973 | 0.789490 | 0.833473 | 0.833473 | 600,691,442 |
Apr 08, 2024 | 0.794201 | 0.809833 | 0.791904 | 0.801952 | 0.801952 | 418,703,577 |
Apr 07, 2024 | 0.781180 | 0.799561 | 0.779120 | 0.794145 | 0.794145 | 347,463,081 |
Apr 06, 2024 | 0.789569 | 0.791610 | 0.765567 | 0.781171 | 0.781171 | 610,234,251 |
Apr 05, 2024 | 0.772627 | 0.805280 | 0.759444 | 0.789569 | 0.789569 | 671,034,053 |
Apr 04, 2024 | 0.788096 | 0.806392 | 0.769002 | 0.772628 | 0.772628 | 656,701,205 |
Apr 03, 2024 | 0.843864 | 0.843880 | 0.781009 | 0.788095 | 0.788095 | 920,972,625 |
Apr 02, 2024 | 0.879536 | 0.880012 | 0.825424 | 0.843863 | 0.843863 | 852,132,843 |
Apr 01, 2024 | 0.870504 | 0.882283 | 0.868990 | 0.879536 | 0.879536 | 434,238,817 |
Mar 31, 2024 | 0.897604 | 0.902801 | 0.868754 | 0.870506 | 0.870506 | 542,510,289 |
Mar 30, 2024 | 0.881018 | 0.902993 | 0.864624 | 0.897576 | 0.897576 | 759,011,433 |
Mar 29, 2024 | 0.880951 | 0.890933 | 0.864001 | 0.881015 | 0.881015 | 623,112,745 |
Mar 28, 2024 | 0.903252 | 0.910781 | 0.859986 | 0.881011 | 0.881011 | 891,599,032 |
Mar 27, 2024 | 0.892511 | 0.925937 | 0.887973 | 0.903266 | 0.903266 | 839,725,658 |
Mar 26, 2024 | 0.879554 | 0.906886 | 0.871113 | 0.892511 | 0.892511 | 791,430,070 |
Mar 25, 2024 | 0.852764 | 0.880777 | 0.852337 | 0.879560 | 0.879560 | 551,058,952 |
Mar 24, 2024 | 0.835657 | 0.870166 | 0.835265 | 0.852769 | 0.852769 | 562,266,769 |
Mar 23, 2024 | 0.854807 | 0.871003 | 0.815583 | 0.835601 | 0.835601 | 804,938,653 |
Mar 22, 2024 | 0.861637 | 0.874801 | 0.838977 | 0.854800 | 0.854800 | 888,223,650 |
Mar 21, 2024 | 0.796766 | 0.867393 | 0.777318 | 0.861630 | 0.861630 | 1,309,581,939 |
Mar 20, 2024 | 0.895049 | 0.899464 | 0.788111 | 0.796766 | 0.796766 | 1,547,460,879 |
Mar 19, 2024 | 0.922642 | 0.942672 | 0.873988 | 0.895049 | 0.895049 | 1,086,878,402 |
Mar 18, 2024 | 0.892318 | 0.930130 | 0.857482 | 0.922642 | 0.922642 | 1,087,504,095 |
Mar 17, 2024 | 0.982847 | 0.992597 | 0.885832 | 0.892318 | 0.892318 | 1,297,731,332 |
Mar 16, 2024 | 1.015922 | 1.031848 | 0.919513 | 0.982839 | 0.982839 | 1,921,231,180 |
Mar 15, 2024 | 1.029540 | 1.086581 | 0.973758 | 1.015922 | 1.015922 | 2,184,368,649 |
Mar 14, 2024 | 1.009385 | 1.041567 | 0.994701 | 1.029564 | 1.029564 | 1,110,784,420 |
Mar 13, 2024 | 1.043413 | 1.044510 | 0.967567 | 1.009385 | 1.009385 | 1,347,454,965 |
Mar 12, 2024 | 0.966804 | 1.060836 | 0.938008 | 1.043414 | 1.043414 | 1,809,512,733 |
Mar 11, 2024 | 1.006059 | 1.006751 | 0.951511 | 0.966905 | 0.966905 | 869,025,916 |
Mar 10, 2024 | 0.980475 | 1.009345 | 0.978579 | 1.006058 | 1.006058 | 818,682,905 |
Mar 09, 2024 | 1.001922 | 1.015135 | 0.948184 | 0.980474 | 0.980474 | 1,254,989,666 |
Mar 08, 2024 | 0.991648 | 1.015743 | 0.974807 | 1.001925 | 1.001925 | 1,266,872,619 |
Mar 07, 2024 | 0.942490 | 1.025044 | 0.907273 | 0.991614 | 0.991614 | 1,650,481,909 |
Mar 06, 2024 | 1.047133 | 1.060839 | 0.809939 | 0.942490 | 0.942490 | 2,915,828,231 |
Mar 05, 2024 | 0.986791 | 1.080345 | 0.983858 | 1.047126 | 1.047126 | 2,225,417,151 |
Mar 04, 2024 | 1.006264 | 1.007069 | 0.953361 | 0.986870 | 0.986870 | 1,230,238,518 |
Mar 03, 2024 | 0.976340 | 1.033735 | 0.976129 | 1.006069 | 1.006069 | 1,690,812,712 |
Mar 02, 2024 | 0.889338 | 0.976403 | 0.888349 | 0.976403 | 0.976403 | 1,270,105,521 |
Mar 01, 2024 | 0.856584 | 0.958331 | 0.849669 | 0.889616 | 0.889616 | 2,224,604,491 |
Feb 29, 2024 | 0.844644 | 0.893086 | 0.818378 | 0.856854 | 0.856854 | 1,630,215,064 |
Feb 28, 2024 | 0.836767 | 0.849539 | 0.826542 | 0.844671 | 0.844671 | 1,010,260,719 |
Feb 27, 2024 | 0.798988 | 0.839716 | 0.777893 | 0.836755 | 0.836755 | 792,629,255 |
Feb 26, 2024 | 0.804746 | 0.808887 | 0.784113 | 0.799012 | 0.799012 | 459,887,770 |
Feb 25, 2024 | 0.786480 | 0.807739 | 0.770277 | 0.804734 | 0.804734 | 524,444,194 |
Feb 24, 2024 | 0.789860 | 0.801224 | 0.771008 | 0.786590 | 0.786590 | 620,234,369 |
Feb 23, 2024 | 0.807668 | 0.816223 | 0.785129 | 0.789969 | 0.789969 | 684,415,330 |
Feb 22, 2024 | 0.841307 | 0.842088 | 0.780153 | 0.807638 | 0.807638 | 754,576,520 |
Feb 21, 2024 | 0.851911 | 0.863856 | 0.811892 | 0.841409 | 0.841409 | 1,110,046,315 |
Feb 20, 2024 | 0.833994 | 0.857862 | 0.832987 | 0.851916 | 0.851916 | 842,295,443 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |