Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 0.223473 | 0.225489 | 0.216964 | 0.219528 | 0.219528 | 1,216,076,160 |
Jun 05, 2024 | 0.215725 | 0.221223 | 0.215163 | 0.220812 | 0.220812 | 1,040,433,189 |
Jun 04, 2024 | 0.214101 | 0.222518 | 0.212388 | 0.215725 | 0.215725 | 1,267,493,644 |
Jun 03, 2024 | 0.218551 | 0.219906 | 0.211239 | 0.214100 | 0.214100 | 797,774,306 |
Jun 02, 2024 | 0.217099 | 0.220082 | 0.216083 | 0.218551 | 0.218551 | 676,709,627 |
Jun 01, 2024 | 0.218311 | 0.221257 | 0.211435 | 0.217099 | 0.217099 | 1,290,525,671 |
May 31, 2024 | 0.224546 | 0.227015 | 0.214932 | 0.218318 | 0.218318 | 1,987,205,164 |
May 30, 2024 | 0.225135 | 0.232660 | 0.222429 | 0.224545 | 0.224545 | 2,092,800,804 |
May 29, 2024 | 0.230448 | 0.230681 | 0.220889 | 0.225133 | 0.225133 | 1,924,609,015 |
May 28, 2024 | 0.227227 | 0.235955 | 0.224616 | 0.230448 | 0.230448 | 1,914,671,432 |
May 27, 2024 | 0.238039 | 0.238845 | 0.226477 | 0.227227 | 0.227227 | 1,858,347,950 |
May 26, 2024 | 0.224223 | 0.238211 | 0.222984 | 0.238039 | 0.238039 | 2,038,270,200 |
May 25, 2024 | 0.219195 | 0.235958 | 0.214436 | 0.224222 | 0.224222 | 4,124,021,132 |
May 24, 2024 | 0.227490 | 0.231138 | 0.210713 | 0.219195 | 0.219195 | 3,081,662,705 |
May 23, 2024 | 0.232550 | 0.237231 | 0.221879 | 0.227489 | 0.227489 | 2,708,695,928 |
May 22, 2024 | 0.225726 | 0.235474 | 0.219412 | 0.232550 | 0.232550 | 3,809,162,508 |
May 21, 2024 | 0.202918 | 0.226099 | 0.201535 | 0.225726 | 0.225726 | 2,060,205,818 |
May 20, 2024 | 0.208453 | 0.212384 | 0.201448 | 0.202918 | 0.202918 | 1,070,280,296 |
May 19, 2024 | 0.211838 | 0.213620 | 0.206518 | 0.208453 | 0.208453 | 1,050,265,504 |
May 18, 2024 | 0.203729 | 0.212851 | 0.203720 | 0.211838 | 0.211838 | 1,515,332,074 |
May 17, 2024 | 0.211489 | 0.216252 | 0.202980 | 0.203729 | 0.203729 | 1,870,775,548 |
May 16, 2024 | 0.198555 | 0.213552 | 0.198333 | 0.211486 | 0.211486 | 2,403,646,450 |
May 15, 2024 | 0.202857 | 0.211460 | 0.197098 | 0.198555 | 0.198555 | 2,593,296,484 |
May 14, 2024 | 0.193177 | 0.214435 | 0.186165 | 0.202857 | 0.202857 | 2,622,386,530 |
May 13, 2024 | 0.195499 | 0.197503 | 0.191520 | 0.193177 | 0.193177 | 822,202,086 |
May 12, 2024 | 0.196984 | 0.199756 | 0.195202 | 0.195499 | 0.195499 | 729,770,939 |
May 11, 2024 | 0.208064 | 0.209393 | 0.194889 | 0.196984 | 0.196984 | 1,445,508,237 |
May 10, 2024 | 0.196720 | 0.210542 | 0.196534 | 0.208063 | 0.208063 | 1,495,630,912 |
May 09, 2024 | 0.206271 | 0.208955 | 0.195142 | 0.196721 | 0.196721 | 1,592,190,247 |
May 08, 2024 | 0.214011 | 0.218599 | 0.205651 | 0.206271 | 0.206271 | 1,565,633,009 |
May 07, 2024 | 0.220531 | 0.231116 | 0.210985 | 0.214011 | 0.214011 | 2,388,276,954 |
May 06, 2024 | 0.218958 | 0.223023 | 0.211878 | 0.220534 | 0.220534 | 2,063,316,315 |
May 05, 2024 | 0.199740 | 0.231174 | 0.199690 | 0.218958 | 0.218958 | 3,816,189,554 |
May 04, 2024 | 0.180544 | 0.201954 | 0.179580 | 0.199744 | 0.199744 | 1,730,683,698 |
May 03, 2024 | 0.178688 | 0.183627 | 0.170470 | 0.180541 | 0.180541 | 1,788,768,015 |
May 02, 2024 | 0.183695 | 0.184242 | 0.165649 | 0.178688 | 0.178688 | 2,932,807,845 |
May 01, 2024 | 0.196128 | 0.199431 | 0.178597 | 0.183695 | 0.183695 | 1,849,476,350 |
Apr 30, 2024 | 0.200335 | 0.201913 | 0.191172 | 0.196128 | 0.196128 | 1,408,618,413 |
Apr 29, 2024 | 0.202097 | 0.206537 | 0.199851 | 0.200335 | 0.200335 | 871,350,122 |
Apr 28, 2024 | 0.202248 | 0.204352 | 0.196054 | 0.202097 | 0.202097 | 1,159,707,946 |
Apr 27, 2024 | 0.206798 | 0.207051 | 0.201202 | 0.202249 | 0.202249 | 1,200,892,825 |
Apr 26, 2024 | 0.207422 | 0.210575 | 0.202762 | 0.206798 | 0.206798 | 1,473,110,507 |
Apr 25, 2024 | 0.218515 | 0.224201 | 0.204946 | 0.207420 | 0.207420 | 2,089,558,858 |
Apr 24, 2024 | 0.220850 | 0.222641 | 0.215270 | 0.218515 | 0.218515 | 1,431,586,804 |
Apr 23, 2024 | 0.217456 | 0.224158 | 0.215150 | 0.220850 | 0.220850 | 1,715,338,871 |
Apr 22, 2024 | 0.223959 | 0.227607 | 0.214728 | 0.217457 | 0.217457 | 1,776,865,599 |
Apr 21, 2024 | 0.214938 | 0.226732 | 0.207613 | 0.223960 | 0.223960 | 2,268,818,297 |
Apr 20, 2024 | 0.209937 | 0.215816 | 0.192697 | 0.214938 | 0.214938 | 3,007,514,133 |
Apr 19, 2024 | 0.203279 | 0.211657 | 0.194380 | 0.209937 | 0.209937 | 2,681,887,382 |
Apr 18, 2024 | 0.215570 | 0.218848 | 0.199971 | 0.203278 | 0.203278 | 2,715,821,616 |
Apr 17, 2024 | 0.222483 | 0.223982 | 0.203052 | 0.215570 | 0.215570 | 3,418,682,259 |
Apr 16, 2024 | 0.223295 | 0.232179 | 0.207829 | 0.222483 | 0.222483 | 4,969,913,748 |
Apr 15, 2024 | 0.211013 | 0.226360 | 0.199046 | 0.223295 | 0.223295 | 5,122,999,267 |
Apr 14, 2024 | 0.240555 | 0.241876 | 0.182105 | 0.211013 | 0.211013 | 6,545,101,079 |
Apr 13, 2024 | 0.265572 | 0.275331 | 0.223908 | 0.240534 | 0.240534 | 4,975,399,583 |
Apr 12, 2024 | 0.273754 | 0.277837 | 0.261049 | 0.265572 | 0.265572 | 2,983,914,035 |
Apr 11, 2024 | 0.256539 | 0.276024 | 0.246479 | 0.273754 | 0.273754 | 3,644,415,177 |
Apr 10, 2024 | 0.275002 | 0.275787 | 0.253152 | 0.256539 | 0.256539 | 2,821,228,196 |
Apr 09, 2024 | 0.270875 | 0.283721 | 0.266658 | 0.275001 | 0.275001 | 2,858,509,144 |
Apr 08, 2024 | 0.252713 | 0.278348 | 0.252515 | 0.270878 | 0.270878 | 3,596,254,846 |
Apr 07, 2024 | 0.241242 | 0.255074 | 0.240267 | 0.252717 | 0.252717 | 2,201,894,304 |
Apr 06, 2024 | 0.243696 | 0.244511 | 0.227881 | 0.241237 | 0.241237 | 2,602,308,551 |
Apr 05, 2024 | 0.237419 | 0.253637 | 0.232774 | 0.243696 | 0.243696 | 2,916,919,639 |
Apr 04, 2024 | 0.247288 | 0.254505 | 0.230651 | 0.237419 | 0.237419 | 4,209,658,702 |
Apr 03, 2024 | 0.279045 | 0.279046 | 0.244836 | 0.247290 | 0.247290 | 5,230,239,447 |
Apr 02, 2024 | 0.297582 | 0.297585 | 0.268879 | 0.279038 | 0.279038 | 4,626,241,892 |
Apr 01, 2024 | 0.269397 | 0.303333 | 0.269290 | 0.297581 | 0.297581 | 3,265,489,536 |
Mar 31, 2024 | 0.288325 | 0.292502 | 0.267281 | 0.269426 | 0.269426 | 3,247,407,827 |
Mar 30, 2024 | 0.297902 | 0.303808 | 0.282768 | 0.288415 | 0.288415 | 4,719,482,841 |
Mar 29, 2024 | 0.258560 | 0.306891 | 0.257596 | 0.297902 | 0.297902 | 8,871,330,233 |
Mar 28, 2024 | 0.247856 | 0.259791 | 0.244178 | 0.258577 | 0.258577 | 5,510,248,072 |
Mar 27, 2024 | 0.238248 | 0.252450 | 0.237622 | 0.247856 | 0.247856 | 3,907,874,832 |
Mar 26, 2024 | 0.240191 | 0.252664 | 0.231297 | 0.238248 | 0.238248 | 3,606,174,585 |
Mar 25, 2024 | 0.220417 | 0.244723 | 0.220346 | 0.240191 | 0.240191 | 3,877,221,057 |
Mar 24, 2024 | 0.208065 | 0.237927 | 0.206910 | 0.220417 | 0.220417 | 3,968,582,349 |
Mar 23, 2024 | 0.210092 | 0.223781 | 0.197779 | 0.208065 | 0.208065 | 3,641,344,994 |
Mar 22, 2024 | 0.205054 | 0.214815 | 0.198217 | 0.210081 | 0.210081 | 3,491,999,548 |
Mar 21, 2024 | 0.174764 | 0.206057 | 0.167625 | 0.205054 | 0.205054 | 4,299,043,767 |
Mar 20, 2024 | 0.194469 | 0.196295 | 0.170564 | 0.174755 | 0.174755 | 4,000,044,078 |
Mar 19, 2024 | 0.209058 | 0.209064 | 0.189876 | 0.194469 | 0.194469 | 2,243,747,448 |
Mar 18, 2024 | 0.192612 | 0.214795 | 0.186345 | 0.209061 | 0.209061 | 3,155,348,451 |
Mar 17, 2024 | 0.220844 | 0.223150 | 0.187274 | 0.192617 | 0.192617 | 3,247,610,391 |
Mar 16, 2024 | 0.240051 | 0.245130 | 0.208705 | 0.220844 | 0.220844 | 4,849,387,888 |
Mar 15, 2024 | 0.227784 | 0.258126 | 0.223049 | 0.240053 | 0.240053 | 8,186,836,546 |
Mar 14, 2024 | 0.226895 | 0.234612 | 0.223252 | 0.227784 | 0.227784 | 2,599,449,039 |
Mar 13, 2024 | 0.245254 | 0.246797 | 0.216179 | 0.226885 | 0.226885 | 3,407,018,633 |
Mar 12, 2024 | 0.229054 | 0.246020 | 0.219104 | 0.245243 | 0.245243 | 3,916,161,868 |
Mar 11, 2024 | 0.242255 | 0.242938 | 0.223883 | 0.229072 | 0.229072 | 3,066,275,950 |
Mar 10, 2024 | 0.223657 | 0.249641 | 0.222282 | 0.242255 | 0.242255 | 4,668,637,536 |
Mar 09, 2024 | 0.212724 | 0.236011 | 0.209180 | 0.223656 | 0.223656 | 5,378,981,070 |
Mar 08, 2024 | 0.213224 | 0.219073 | 0.198744 | 0.212726 | 0.212726 | 4,044,116,972 |
Mar 07, 2024 | 0.209193 | 0.241124 | 0.199630 | 0.213224 | 0.213224 | 6,078,027,417 |
Mar 06, 2024 | 0.248179 | 0.278868 | 0.176892 | 0.209209 | 0.209209 | 12,731,993,338 |
Mar 05, 2024 | 0.208613 | 0.250211 | 0.201555 | 0.248323 | 0.248323 | 8,618,518,662 |
Mar 04, 2024 | 0.192992 | 0.211105 | 0.176342 | 0.208470 | 0.208470 | 5,437,949,391 |
Mar 03, 2024 | 0.189575 | 0.203765 | 0.185926 | 0.192980 | 0.192980 | 4,873,316,209 |
Mar 02, 2024 | 0.158978 | 0.197243 | 0.158978 | 0.189498 | 0.189498 | 5,103,411,130 |
Mar 01, 2024 | 0.158112 | 0.182429 | 0.151773 | 0.159003 | 0.159003 | 6,512,845,302 |
Feb 29, 2024 | 0.132168 | 0.164377 | 0.128105 | 0.158295 | 0.158295 | 5,219,323,638 |
Feb 28, 2024 | 0.120690 | 0.135200 | 0.119744 | 0.132166 | 0.132166 | 2,444,804,913 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |