Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.720913 | 0.725294 | 0.713832 | 0.724414 | 0.724414 | 1,536,008,960 |
May 28, 2024 | 0.722078 | 0.735959 | 0.715502 | 0.727465 | 0.727465 | 1,380,993,078 |
May 27, 2024 | 0.741383 | 0.741420 | 0.719755 | 0.722078 | 0.722078 | 792,354,728 |
May 26, 2024 | 0.733360 | 0.742083 | 0.730293 | 0.741384 | 0.741384 | 893,094,007 |
May 25, 2024 | 0.725490 | 0.733323 | 0.711130 | 0.733366 | 0.733366 | 1,686,807,634 |
May 24, 2024 | 0.720832 | 0.737678 | 0.699694 | 0.725490 | 0.725490 | 3,005,525,898 |
May 23, 2024 | 0.732517 | 0.734485 | 0.717065 | 0.720832 | 0.720832 | 1,650,611,935 |
May 22, 2024 | 0.732028 | 0.758538 | 0.725429 | 0.732517 | 0.732517 | 2,696,928,345 |
May 21, 2024 | 0.693592 | 0.732036 | 0.690608 | 0.732036 | 0.732036 | 1,909,609,911 |
May 20, 2024 | 0.710004 | 0.712926 | 0.690918 | 0.693592 | 0.693592 | 766,059,028 |
May 19, 2024 | 0.713290 | 0.715775 | 0.707456 | 0.710003 | 0.710003 | 676,586,474 |
May 18, 2024 | 0.702120 | 0.720203 | 0.700468 | 0.713290 | 0.713290 | 1,382,502,650 |
May 17, 2024 | 0.705757 | 0.709917 | 0.698616 | 0.702119 | 0.702119 | 1,568,727,607 |
May 16, 2024 | 0.682548 | 0.707051 | 0.679036 | 0.705746 | 0.705746 | 1,520,400,577 |
May 15, 2024 | 0.690026 | 0.698196 | 0.680852 | 0.682546 | 0.682546 | 1,471,157,621 |
May 14, 2024 | 0.683188 | 0.699689 | 0.667684 | 0.690026 | 0.690026 | 1,355,073,662 |
May 13, 2024 | 0.692099 | 0.695622 | 0.679979 | 0.683188 | 0.683188 | 543,057,688 |
May 12, 2024 | 0.687023 | 0.693914 | 0.685471 | 0.692098 | 0.692098 | 612,786,826 |
May 11, 2024 | 0.712660 | 0.712698 | 0.681688 | 0.687022 | 0.687022 | 1,504,894,530 |
May 10, 2024 | 0.710068 | 0.718695 | 0.698896 | 0.712656 | 0.712656 | 1,337,708,704 |
May 09, 2024 | 0.720684 | 0.726474 | 0.707830 | 0.710076 | 0.710076 | 1,540,564,061 |
May 08, 2024 | 0.738683 | 0.743664 | 0.718238 | 0.720683 | 0.720683 | 1,556,047,618 |
May 07, 2024 | 0.725387 | 0.777387 | 0.719434 | 0.738682 | 0.738682 | 2,424,782,552 |
May 06, 2024 | 0.725143 | 0.728945 | 0.717468 | 0.725380 | 0.725380 | 733,596,585 |
May 05, 2024 | 0.726965 | 0.738454 | 0.721977 | 0.725143 | 0.725143 | 938,398,063 |
May 04, 2024 | 0.708367 | 0.734165 | 0.704021 | 0.726966 | 0.726966 | 1,555,969,963 |
May 03, 2024 | 0.709894 | 0.717197 | 0.695209 | 0.708367 | 0.708367 | 1,528,578,041 |
May 02, 2024 | 0.688976 | 0.714463 | 0.661436 | 0.709898 | 0.709898 | 2,361,831,771 |
May 01, 2024 | 0.704506 | 0.709728 | 0.674738 | 0.688980 | 0.688980 | 1,856,545,294 |
Apr 30, 2024 | 0.696977 | 0.706785 | 0.682067 | 0.704504 | 0.704504 | 1,562,565,601 |
Apr 29, 2024 | 0.708394 | 0.717767 | 0.695936 | 0.696980 | 0.696980 | 793,249,314 |
Apr 28, 2024 | 0.719747 | 0.719936 | 0.698335 | 0.708394 | 0.708394 | 1,031,523,625 |
Apr 27, 2024 | 0.717832 | 0.730771 | 0.706701 | 0.719748 | 0.719748 | 1,585,546,539 |
Apr 26, 2024 | 0.722774 | 0.727075 | 0.704802 | 0.717830 | 0.717830 | 1,757,470,623 |
Apr 25, 2024 | 0.744790 | 0.754417 | 0.715553 | 0.722769 | 0.722769 | 2,102,287,079 |
Apr 24, 2024 | 0.762908 | 0.763158 | 0.744483 | 0.744796 | 0.744796 | 1,846,164,108 |
Apr 23, 2024 | 0.720931 | 0.779685 | 0.718847 | 0.762913 | 0.762913 | 2,289,896,814 |
Apr 22, 2024 | 0.728014 | 0.740495 | 0.718185 | 0.720937 | 0.720937 | 1,232,351,688 |
Apr 21, 2024 | 0.692933 | 0.728832 | 0.687007 | 0.728016 | 0.728016 | 1,701,840,315 |
Apr 20, 2024 | 0.692660 | 0.702440 | 0.647189 | 0.692933 | 0.692933 | 2,951,324,206 |
Apr 19, 2024 | 0.681480 | 0.694327 | 0.669814 | 0.692660 | 0.692660 | 1,956,381,826 |
Apr 18, 2024 | 0.686413 | 0.699816 | 0.656064 | 0.681481 | 0.681481 | 2,467,846,080 |
Apr 17, 2024 | 0.686231 | 0.691141 | 0.661423 | 0.686407 | 0.686407 | 2,643,892,565 |
Apr 16, 2024 | 0.693820 | 0.713264 | 0.666734 | 0.686234 | 0.686234 | 3,248,712,762 |
Apr 15, 2024 | 0.662400 | 0.698281 | 0.643111 | 0.693831 | 0.693831 | 3,886,752,824 |
Apr 14, 2024 | 0.755520 | 0.756107 | 0.597353 | 0.662400 | 0.662400 | 5,451,970,736 |
Apr 13, 2024 | 0.833466 | 0.844470 | 0.714316 | 0.755522 | 0.755522 | 3,957,747,134 |
Apr 12, 2024 | 0.845361 | 0.849559 | 0.827467 | 0.833466 | 0.833466 | 1,668,473,963 |
Apr 11, 2024 | 0.833173 | 0.848183 | 0.811850 | 0.845364 | 0.845364 | 3,210,660,959 |
Apr 10, 2024 | 0.835279 | 0.870316 | 0.818121 | 0.833162 | 0.833162 | 3,290,116,725 |
Apr 09, 2024 | 0.809246 | 0.849943 | 0.800764 | 0.835279 | 0.835279 | 2,737,138,826 |
Apr 08, 2024 | 0.806380 | 0.817798 | 0.802991 | 0.809244 | 0.809244 | 1,258,361,435 |
Apr 07, 2024 | 0.798414 | 0.812971 | 0.796803 | 0.806379 | 0.806379 | 1,184,561,610 |
Apr 06, 2024 | 0.804062 | 0.803983 | 0.776862 | 0.798414 | 0.798414 | 2,085,404,954 |
Apr 05, 2024 | 0.777516 | 0.828216 | 0.761542 | 0.804062 | 0.804062 | 2,966,848,286 |
Apr 04, 2024 | 0.794163 | 0.804525 | 0.768490 | 0.777549 | 0.777549 | 2,230,586,042 |
Apr 03, 2024 | 0.829711 | 0.838420 | 0.788410 | 0.794170 | 0.794170 | 2,947,281,649 |
Apr 02, 2024 | 0.850866 | 0.854404 | 0.810675 | 0.829711 | 0.829711 | 2,405,871,314 |
Apr 01, 2024 | 0.840069 | 0.853020 | 0.839230 | 0.850866 | 0.850866 | 1,022,349,405 |
Mar 31, 2024 | 0.852116 | 0.859820 | 0.836110 | 0.840069 | 0.840069 | 1,408,969,605 |
Mar 30, 2024 | 0.845515 | 0.872192 | 0.827542 | 0.852112 | 0.852112 | 2,532,211,177 |
Mar 29, 2024 | 0.831377 | 0.861461 | 0.821043 | 0.845493 | 0.845493 | 2,414,088,353 |
Mar 28, 2024 | 0.858741 | 0.862090 | 0.825937 | 0.831398 | 0.831398 | 2,702,456,504 |
Mar 27, 2024 | 0.870889 | 0.886332 | 0.851244 | 0.858741 | 0.858741 | 2,443,525,814 |
Mar 26, 2024 | 0.861587 | 0.895569 | 0.852196 | 0.870889 | 0.870889 | 2,778,206,200 |
Mar 25, 2024 | 0.841522 | 0.865002 | 0.837848 | 0.861583 | 0.861583 | 1,674,960,478 |
Mar 24, 2024 | 0.832447 | 0.861687 | 0.825405 | 0.841506 | 0.841506 | 1,581,172,096 |
Mar 23, 2024 | 0.866742 | 0.871403 | 0.814895 | 0.832449 | 0.832449 | 2,797,364,586 |
Mar 22, 2024 | 0.824830 | 0.884216 | 0.807213 | 0.866737 | 0.866737 | 3,800,062,363 |
Mar 21, 2024 | 0.793407 | 0.834502 | 0.775116 | 0.824821 | 0.824821 | 3,693,440,802 |
Mar 20, 2024 | 0.876516 | 0.876516 | 0.777863 | 0.793407 | 0.793407 | 4,849,104,175 |
Mar 19, 2024 | 0.838834 | 0.899263 | 0.806865 | 0.876515 | 0.876515 | 3,745,484,714 |
Mar 18, 2024 | 0.815910 | 0.845575 | 0.797696 | 0.838834 | 0.838834 | 2,474,909,692 |
Mar 17, 2024 | 0.857408 | 0.870148 | 0.804646 | 0.815910 | 0.815910 | 3,027,074,730 |
Mar 16, 2024 | 0.906931 | 0.912836 | 0.816212 | 0.857414 | 0.857414 | 4,947,433,036 |
Mar 15, 2024 | 0.930422 | 0.949257 | 0.871543 | 0.906939 | 0.906939 | 4,641,295,660 |
Mar 14, 2024 | 0.928635 | 0.947640 | 0.905808 | 0.930416 | 0.930416 | 3,230,148,618 |
Mar 13, 2024 | 0.967733 | 0.984588 | 0.899055 | 0.928631 | 0.928631 | 5,617,695,627 |
Mar 12, 2024 | 0.820216 | 1.001195 | 0.799695 | 0.967733 | 0.967733 | 9,151,275,443 |
Mar 11, 2024 | 0.841147 | 0.849956 | 0.807476 | 0.820237 | 0.820237 | 2,036,697,419 |
Mar 10, 2024 | 0.841287 | 0.856727 | 0.836992 | 0.841147 | 0.841147 | 2,125,303,850 |
Mar 09, 2024 | 0.845687 | 0.853413 | 0.814439 | 0.841287 | 0.841287 | 2,928,321,030 |
Mar 08, 2024 | 0.827356 | 0.861024 | 0.822306 | 0.845708 | 0.845708 | 3,402,641,094 |
Mar 07, 2024 | 0.805757 | 0.846488 | 0.783001 | 0.827339 | 0.827339 | 3,723,089,566 |
Mar 06, 2024 | 0.882203 | 0.907423 | 0.747987 | 0.805785 | 0.805785 | 6,814,744,881 |
Mar 05, 2024 | 0.849906 | 0.901238 | 0.842097 | 0.882636 | 0.882636 | 4,927,091,276 |
Mar 04, 2024 | 0.875604 | 0.875604 | 0.818245 | 0.849775 | 0.849775 | 2,792,061,174 |
Mar 03, 2024 | 0.817313 | 0.881943 | 0.815765 | 0.875611 | 0.875611 | 4,013,849,862 |
Mar 02, 2024 | 0.795446 | 0.819038 | 0.793619 | 0.817276 | 0.817276 | 2,361,870,973 |
Mar 01, 2024 | 0.781801 | 0.847030 | 0.772857 | 0.795557 | 0.795557 | 4,948,485,638 |
Feb 29, 2024 | 0.793299 | 0.821378 | 0.737986 | 0.781838 | 0.781838 | 4,183,272,078 |
Feb 28, 2024 | 0.744495 | 0.806688 | 0.740530 | 0.793308 | 0.793308 | 3,194,727,236 |
Feb 27, 2024 | 0.732885 | 0.746269 | 0.715308 | 0.744495 | 0.744495 | 1,558,806,095 |
Feb 26, 2024 | 0.735167 | 0.739600 | 0.732476 | 0.732870 | 0.732870 | 949,070,075 |
Feb 25, 2024 | 0.720901 | 0.738665 | 0.717362 | 0.735174 | 0.735174 | 952,866,415 |
Feb 24, 2024 | 0.729256 | 0.732997 | 0.711473 | 0.720899 | 0.720899 | 1,481,958,694 |
Feb 23, 2024 | 0.740896 | 0.742921 | 0.726019 | 0.729312 | 0.729312 | 1,576,383,178 |
Feb 22, 2024 | 0.761231 | 0.761231 | 0.722821 | 0.740898 | 0.740898 | 1,803,646,885 |
Feb 21, 2024 | 0.759480 | 0.776041 | 0.739297 | 0.761289 | 0.761289 | 2,403,915,038 |
Feb 20, 2024 | 0.750632 | 0.765259 | 0.748848 | 0.759489 | 0.759489 | 1,496,097,728 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |