Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.560 | 1.590 | 1.500 | 1.500 | 1.500 | 804,198,208 |
May 20, 2024 | 1.400 | 1.600 | 1.380 | 1.570 | 1.570 | 2,144,055,967 |
May 17, 2024 | 1.390 | 1.440 | 1.360 | 1.400 | 1.400 | 743,348,091 |
May 16, 2024 | 1.470 | 1.480 | 1.370 | 1.380 | 1.380 | 798,703,861 |
May 14, 2024 | 1.500 | 1.540 | 1.420 | 1.450 | 1.450 | 814,317,750 |
May 13, 2024 | 1.480 | 1.550 | 1.420 | 1.460 | 1.460 | 1,026,484,868 |
May 10, 2024 | 1.470 | 1.500 | 1.340 | 1.470 | 1.470 | 1,661,540,088 |
May 09, 2024 | 1.420 | 1.490 | 1.400 | 1.450 | 1.450 | 1,147,183,046 |
May 08, 2024 | 1.680 | 1.740 | 1.380 | 1.410 | 1.410 | 2,845,195,012 |
May 07, 2024 | 1.700 | 1.770 | 1.630 | 1.650 | 1.650 | 1,074,469,478 |
May 06, 2024 | 1.580 | 1.730 | 1.510 | 1.680 | 1.680 | 1,966,585,415 |
May 03, 2024 | 1.760 | 1.760 | 1.540 | 1.600 | 1.600 | 1,045,974,897 |
May 02, 2024 | 1.210 | 1.680 | 1.190 | 1.660 | 1.660 | 2,031,402,871 |
Apr 30, 2024 | 1.250 | 1.280 | 1.110 | 1.220 | 1.220 | 1,806,558,823 |
Apr 29, 2024 | 1.220 | 1.320 | 1.160 | 1.210 | 1.210 | 2,816,817,334 |
Apr 26, 2024 | 0.840 | 1.230 | 0.840 | 1.190 | 1.190 | 3,971,252,740 |
Apr 25, 2024 | 0.940 | 0.960 | 0.820 | 0.830 | 0.830 | 2,208,419,574 |
Apr 24, 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
Apr 23, 2024 | 0.610 | 0.630 | 0.600 | 0.610 | 0.610 | 225,069,092 |
Apr 22, 2024 | 0.580 | 0.610 | 0.580 | 0.600 | 0.600 | 295,003,270 |
Apr 19, 2024 | 0.610 | 0.610 | 0.580 | 0.580 | 0.580 | 239,035,391 |
Apr 18, 2024 | 0.620 | 0.630 | 0.600 | 0.610 | 0.610 | 209,368,488 |
Apr 17, 2024 | 0.590 | 0.620 | 0.580 | 0.620 | 0.620 | 213,971,917 |
Apr 16, 2024 | 0.610 | 0.620 | 0.580 | 0.590 | 0.590 | 345,885,649 |
Apr 15, 2024 | 0.650 | 0.660 | 0.610 | 0.620 | 0.620 | 452,188,874 |
Apr 12, 2024 | 0.680 | 0.710 | 0.660 | 0.660 | 0.660 | 253,072,741 |
Apr 11, 2024 | 0.670 | 0.700 | 0.660 | 0.680 | 0.680 | 279,220,000 |
Apr 10, 2024 | 0.680 | 0.700 | 0.670 | 0.680 | 0.680 | 250,125,000 |
Apr 09, 2024 | 0.650 | 0.680 | 0.650 | 0.670 | 0.670 | 203,057,598 |
Apr 08, 2024 | 0.660 | 0.680 | 0.640 | 0.650 | 0.650 | 251,905,027 |
Apr 05, 2024 | 0.680 | 0.690 | 0.620 | 0.650 | 0.650 | 344,724,762 |
Apr 03, 2024 | 0.730 | 0.740 | 0.680 | 0.680 | 0.680 | 328,348,105 |
Apr 02, 2024 | 0.710 | 0.740 | 0.710 | 0.730 | 0.730 | 363,877,325 |
Mar 28, 2024 | 0.700 | 0.740 | 0.700 | 0.710 | 0.710 | 398,119,944 |
Mar 27, 2024 | 0.790 | 0.790 | 0.700 | 0.700 | 0.700 | 528,954,158 |
Mar 26, 2024 | 0.780 | 0.790 | 0.760 | 0.780 | 0.780 | 218,827,641 |
Mar 25, 2024 | 0.810 | 0.810 | 0.780 | 0.780 | 0.780 | 272,750,000 |
Mar 22, 2024 | 0.840 | 0.850 | 0.800 | 0.800 | 0.800 | 338,619,000 |
Mar 21, 2024 | 0.840 | 0.870 | 0.830 | 0.840 | 0.840 | 296,242,900 |
Mar 20, 2024 | 0.820 | 0.840 | 0.820 | 0.820 | 0.820 | 132,436,250 |
Mar 19, 2024 | 0.840 | 0.850 | 0.820 | 0.820 | 0.820 | 165,738,466 |
Mar 18, 2024 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 172,432,000 |
Mar 15, 2024 | 0.840 | 0.850 | 0.820 | 0.840 | 0.840 | 270,238,349 |
Mar 14, 2024 | 0.890 | 0.900 | 0.840 | 0.850 | 0.850 | 278,820,442 |
Mar 13, 2024 | 0.920 | 0.940 | 0.880 | 0.890 | 0.890 | 372,736,064 |
Mar 12, 2024 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 380,409,512 |
Mar 11, 2024 | 0.870 | 0.910 | 0.860 | 0.910 | 0.910 | 356,144,941 |
Mar 08, 2024 | 0.840 | 0.870 | 0.830 | 0.860 | 0.860 | 260,678,600 |
Mar 07, 2024 | 0.840 | 0.890 | 0.830 | 0.830 | 0.830 | 478,041,264 |
Mar 06, 2024 | 0.840 | 0.860 | 0.820 | 0.840 | 0.840 | 245,277,966 |
Mar 05, 2024 | 0.880 | 0.890 | 0.820 | 0.830 | 0.830 | 366,845,043 |
Mar 04, 2024 | 0.900 | 0.930 | 0.890 | 0.890 | 0.890 | 230,878,307 |
Mar 01, 2024 | 0.900 | 0.910 | 0.880 | 0.890 | 0.890 | 284,595,848 |
Feb 29, 2024 | 0.890 | 0.940 | 0.890 | 0.900 | 0.900 | 268,682,551 |
Feb 28, 2024 | 0.970 | 0.990 | 0.890 | 0.900 | 0.900 | 450,962,000 |
Feb 27, 2024 | 0.920 | 0.970 | 0.880 | 0.960 | 0.960 | 356,006,639 |
Feb 26, 2024 | 0.930 | 0.960 | 0.910 | 0.920 | 0.920 | 223,728,589 |
Feb 23, 2024 | 0.930 | 0.960 | 0.910 | 0.930 | 0.930 | 272,521,864 |
Feb 22, 2024 | 0.920 | 0.930 | 0.900 | 0.930 | 0.930 | 234,971,000 |
Feb 21, 2024 | 0.840 | 0.940 | 0.830 | 0.910 | 0.910 | 483,218,571 |
Feb 20, 2024 | 0.860 | 0.870 | 0.830 | 0.850 | 0.850 | 158,966,000 |
Feb 19, 2024 | 0.880 | 0.910 | 0.850 | 0.860 | 0.860 | 421,098,247 |
Feb 16, 2024 | 0.800 | 0.860 | 0.800 | 0.850 | 0.850 | 176,692,765 |
Feb 15, 2024 | 0.810 | 0.820 | 0.780 | 0.800 | 0.800 | 131,520,000 |
Feb 14, 2024 | 0.810 | 0.850 | 0.780 | 0.800 | 0.800 | 225,589,304 |
Feb 09, 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
Feb 08, 2024 | 0.830 | 0.880 | 0.830 | 0.860 | 0.860 | 159,421,000 |
Feb 07, 2024 | 0.880 | 0.880 | 0.820 | 0.830 | 0.830 | 251,851,486 |
Feb 06, 2024 | 0.780 | 0.880 | 0.780 | 0.860 | 0.860 | 530,532,330 |
Feb 05, 2024 | 0.770 | 0.820 | 0.760 | 0.780 | 0.780 | 187,944,946 |
Feb 02, 2024 | 0.810 | 0.840 | 0.760 | 0.780 | 0.780 | 262,312,096 |
Feb 01, 2024 | 0.800 | 0.830 | 0.790 | 0.790 | 0.790 | 180,197,658 |
Jan 31, 2024 | 0.830 | 0.850 | 0.780 | 0.790 | 0.790 | 198,617,487 |
Jan 30, 2024 | 0.870 | 0.870 | 0.830 | 0.840 | 0.840 | 135,091,448 |
Jan 29, 2024 | 0.870 | 0.900 | 0.860 | 0.870 | 0.870 | 167,177,510 |
Jan 26, 2024 | 0.910 | 0.920 | 0.870 | 0.870 | 0.870 | 159,118,354 |
Jan 25, 2024 | 0.930 | 0.930 | 0.890 | 0.920 | 0.920 | 144,760,000 |
Jan 24, 2024 | 0.920 | 0.930 | 0.880 | 0.920 | 0.920 | 260,550,000 |
Jan 23, 2024 | 0.840 | 0.930 | 0.830 | 0.910 | 0.910 | 259,019,500 |
Jan 22, 2024 | 0.890 | 0.900 | 0.820 | 0.830 | 0.830 | 255,766,956 |
Jan 19, 2024 | 0.910 | 0.930 | 0.870 | 0.890 | 0.890 | 187,838,293 |
Jan 18, 2024 | 0.910 | 0.940 | 0.890 | 0.910 | 0.910 | 205,630,067 |
Jan 17, 2024 | 1.030 | 1.030 | 0.910 | 0.910 | 0.910 | 345,373,123 |
Jan 16, 2024 | 1.050 | 1.070 | 1.030 | 1.030 | 1.030 | 72,366,906 |
Jan 15, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
Jan 12, 2024 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 58,925,343 |
Jan 11, 2024 | 1.030 | 1.070 | 1.020 | 1.050 | 1.050 | 127,991,000 |
Jan 10, 2024 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 132,758,038 |
Jan 09, 2024 | 1.040 | 1.070 | 1.030 | 1.050 | 1.050 | 91,529,589 |
Jan 08, 2024 | 1.090 | 1.090 | 1.020 | 1.030 | 1.030 | 106,380,936 |
Jan 05, 2024 | 1.100 | 1.120 | 1.080 | 1.090 | 1.090 | 64,045,076 |
Jan 04, 2024 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 59,360,000 |
Jan 03, 2024 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 105,815,515 |
Jan 02, 2024 | 1.180 | 1.190 | 1.140 | 1.160 | 1.160 | 82,320,356 |
Dec 29, 2023 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 88,631,179 |
Dec 28, 2023 | 1.100 | 1.170 | 1.090 | 1.150 | 1.150 | 188,964,048 |
Dec 27, 2023 | 1.090 | 1.120 | 1.060 | 1.090 | 1.090 | 156,574,108 |
Dec 22, 2023 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 211,134,263 |
Dec 21, 2023 | 1.140 | 1.170 | 1.130 | 1.150 | 1.150 | 114,238,238 |
Dec 20, 2023 | 1.130 | 1.180 | 1.130 | 1.150 | 1.150 | 152,473,744 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |