Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 0.383274 | 0.385819 | 0.376405 | 0.379618 | 0.379618 | 191,713,808 |
May 28, 2023 | 0.366780 | 0.383745 | 0.366489 | 0.382999 | 0.382999 | 223,363,707 |
May 27, 2023 | 0.362873 | 0.367230 | 0.362082 | 0.366774 | 0.366774 | 106,732,324 |
May 26, 2023 | 0.358408 | 0.366332 | 0.354484 | 0.362884 | 0.362884 | 173,562,194 |
May 25, 2023 | 0.364219 | 0.364622 | 0.355721 | 0.358416 | 0.358416 | 157,069,344 |
May 24, 2023 | 0.370500 | 0.370566 | 0.360984 | 0.364234 | 0.364234 | 175,329,362 |
May 23, 2023 | 0.368004 | 0.375178 | 0.366596 | 0.370484 | 0.370484 | 141,912,382 |
May 22, 2023 | 0.360382 | 0.373213 | 0.357263 | 0.367997 | 0.367997 | 177,956,408 |
May 21, 2023 | 0.366352 | 0.367398 | 0.358336 | 0.360363 | 0.360363 | 116,595,379 |
May 20, 2023 | 0.368242 | 0.368382 | 0.364512 | 0.366357 | 0.366357 | 118,748,065 |
May 19, 2023 | 0.372036 | 0.372653 | 0.366941 | 0.368215 | 0.368215 | 133,533,511 |
May 18, 2023 | 0.375441 | 0.379809 | 0.367152 | 0.372078 | 0.372078 | 203,250,353 |
May 17, 2023 | 0.367841 | 0.379529 | 0.365163 | 0.375425 | 0.375425 | 222,726,188 |
May 16, 2023 | 0.367453 | 0.370085 | 0.362960 | 0.367830 | 0.367830 | 168,825,148 |
May 15, 2023 | 0.370787 | 0.375465 | 0.367480 | 0.367482 | 0.367482 | 176,627,170 |
May 14, 2023 | 0.365027 | 0.372794 | 0.363935 | 0.370761 | 0.370761 | 122,914,097 |
May 13, 2023 | 0.370474 | 0.370642 | 0.363383 | 0.365031 | 0.365031 | 131,504,736 |
May 12, 2023 | 0.360001 | 0.370548 | 0.355802 | 0.370463 | 0.370463 | 262,170,427 |
May 11, 2023 | 0.369957 | 0.369957 | 0.351208 | 0.360039 | 0.360039 | 243,032,648 |
May 10, 2023 | 0.363788 | 0.372685 | 0.355851 | 0.369937 | 0.369937 | 339,570,773 |
May 09, 2023 | 0.365794 | 0.369506 | 0.360900 | 0.363806 | 0.363806 | 196,752,939 |
May 08, 2023 | 0.376895 | 0.379675 | 0.358563 | 0.365828 | 0.365828 | 326,851,208 |
May 07, 2023 | 0.380088 | 0.383486 | 0.376612 | 0.376906 | 0.376906 | 156,582,718 |
May 06, 2023 | 0.394689 | 0.396720 | 0.376580 | 0.380119 | 0.380119 | 226,511,291 |
May 05, 2023 | 0.387454 | 0.396633 | 0.385669 | 0.394684 | 0.394684 | 213,191,196 |
May 04, 2023 | 0.393962 | 0.396041 | 0.385890 | 0.387448 | 0.387448 | 173,399,725 |
May 03, 2023 | 0.391768 | 0.396119 | 0.379384 | 0.393942 | 0.393942 | 262,387,946 |
May 02, 2023 | 0.386851 | 0.394547 | 0.383016 | 0.391773 | 0.391773 | 197,535,867 |
May 01, 2023 | 0.397281 | 0.397747 | 0.381626 | 0.386857 | 0.386857 | 273,072,699 |
Apr 30, 2023 | 0.402779 | 0.414583 | 0.396346 | 0.397354 | 0.397354 | 227,002,470 |
Apr 29, 2023 | 0.404918 | 0.407489 | 0.401935 | 0.402784 | 0.402784 | 156,258,897 |
Apr 28, 2023 | 0.409856 | 0.410637 | 0.399160 | 0.404932 | 0.404932 | 231,694,651 |
Apr 27, 2023 | 0.401504 | 0.417869 | 0.401474 | 0.409843 | 0.409843 | 398,037,704 |
Apr 26, 2023 | 0.394890 | 0.416578 | 0.382464 | 0.401498 | 0.401498 | 488,881,520 |
Apr 25, 2023 | 0.383914 | 0.394973 | 0.377791 | 0.394919 | 0.394919 | 286,897,325 |
Apr 24, 2023 | 0.388998 | 0.396608 | 0.381285 | 0.383916 | 0.383916 | 282,707,626 |
Apr 23, 2023 | 0.396119 | 0.396119 | 0.381974 | 0.389000 | 0.389000 | 238,675,240 |
Apr 22, 2023 | 0.382952 | 0.398526 | 0.381718 | 0.396153 | 0.396153 | 263,309,100 |
Apr 21, 2023 | 0.400725 | 0.406409 | 0.380415 | 0.382939 | 0.382939 | 423,456,899 |
Apr 20, 2023 | 0.415797 | 0.421671 | 0.397399 | 0.400731 | 0.400731 | 446,305,606 |
Apr 19, 2023 | 0.443726 | 0.443726 | 0.412039 | 0.415793 | 0.415793 | 572,007,595 |
Apr 18, 2023 | 0.434195 | 0.447752 | 0.429621 | 0.443752 | 0.443752 | 344,714,826 |
Apr 17, 2023 | 0.451758 | 0.451758 | 0.433168 | 0.434167 | 0.434167 | 467,653,074 |
Apr 16, 2023 | 0.453266 | 0.457266 | 0.444282 | 0.451755 | 0.451755 | 378,398,337 |
Apr 15, 2023 | 0.438338 | 0.460562 | 0.432808 | 0.453280 | 0.453280 | 588,188,293 |
Apr 14, 2023 | 0.425744 | 0.444080 | 0.425178 | 0.438330 | 0.438330 | 722,237,052 |
Apr 13, 2023 | 0.404869 | 0.428181 | 0.401874 | 0.425759 | 0.425759 | 517,280,941 |
Apr 12, 2023 | 0.401486 | 0.409309 | 0.390270 | 0.406563 | 0.406563 | 372,409,439 |
Apr 11, 2023 | 0.397045 | 0.411631 | 0.396264 | 0.401456 | 0.401456 | 445,334,495 |
Apr 10, 2023 | 0.389701 | 0.397423 | 0.385490 | 0.396989 | 0.396989 | 259,765,415 |
Apr 09, 2023 | 0.385665 | 0.392753 | 0.385279 | 0.389693 | 0.389693 | 198,718,327 |
Apr 08, 2023 | 0.383626 | 0.390248 | 0.381087 | 0.385635 | 0.385635 | 202,832,134 |
Apr 07, 2023 | 0.383202 | 0.384938 | 0.377206 | 0.383643 | 0.383643 | 191,601,659 |
Apr 06, 2023 | 0.392377 | 0.392468 | 0.377724 | 0.383210 | 0.383210 | 271,945,888 |
Apr 05, 2023 | 0.389689 | 0.399594 | 0.387924 | 0.392364 | 0.392364 | 303,259,182 |
Apr 04, 2023 | 0.387152 | 0.399445 | 0.385707 | 0.389683 | 0.389683 | 386,367,284 |
Apr 03, 2023 | 0.381735 | 0.403465 | 0.372875 | 0.387139 | 0.387139 | 617,334,084 |
Apr 02, 2023 | 0.393196 | 0.393196 | 0.377317 | 0.381753 | 0.381753 | 300,032,590 |
Apr 01, 2023 | 0.398880 | 0.401232 | 0.382753 | 0.385388 | 0.385388 | 355,308,379 |
Mar 31, 2023 | 0.376496 | 0.407938 | 0.375081 | 0.398923 | 0.398923 | 637,648,499 |
Mar 30, 2023 | 0.381610 | 0.386929 | 0.370898 | 0.376459 | 0.376459 | 391,063,045 |
Mar 29, 2023 | 0.368303 | 0.389506 | 0.367431 | 0.381589 | 0.381589 | 472,185,946 |
Mar 28, 2023 | 0.345565 | 0.369459 | 0.343809 | 0.368354 | 0.368354 | 319,572,685 |
Mar 27, 2023 | 0.356253 | 0.356989 | 0.338738 | 0.345510 | 0.345510 | 302,198,799 |
Mar 26, 2023 | 0.352001 | 0.361411 | 0.349796 | 0.356245 | 0.356245 | 219,918,828 |
Mar 25, 2023 | 0.360099 | 0.362876 | 0.349952 | 0.351996 | 0.351996 | 211,460,876 |
Mar 24, 2023 | 0.372060 | 0.372720 | 0.357029 | 0.360083 | 0.360083 | 305,578,157 |
Mar 23, 2023 | 0.360576 | 0.384364 | 0.355052 | 0.372045 | 0.372045 | 435,026,934 |
Mar 22, 2023 | 0.371193 | 0.386959 | 0.351481 | 0.360613 | 0.360613 | 792,747,065 |
Mar 21, 2023 | 0.332619 | 0.384273 | 0.331808 | 0.371236 | 0.371236 | 685,951,110 |
Mar 20, 2023 | 0.345960 | 0.346740 | 0.332135 | 0.332595 | 0.332595 | 322,120,843 |
Mar 19, 2023 | 0.337717 | 0.352699 | 0.337717 | 0.346010 | 0.346010 | 269,005,859 |
Mar 18, 2023 | 0.350535 | 0.356596 | 0.336988 | 0.337711 | 0.337711 | 367,227,473 |
Mar 17, 2023 | 0.325403 | 0.350524 | 0.322638 | 0.350524 | 0.350524 | 413,038,577 |
Mar 16, 2023 | 0.324767 | 0.329508 | 0.320010 | 0.325383 | 0.325383 | 342,137,034 |
Mar 15, 2023 | 0.344394 | 0.348034 | 0.317716 | 0.324637 | 0.324637 | 589,352,992 |
Mar 14, 2023 | 0.344580 | 0.368492 | 0.339232 | 0.344308 | 0.344308 | 594,801,973 |
Mar 13, 2023 | 0.331603 | 0.352078 | 0.328690 | 0.344585 | 0.344585 | 652,883,098 |
Mar 12, 2023 | 0.307319 | 0.331539 | 0.304408 | 0.331539 | 0.331539 | 375,802,348 |
Mar 11, 2023 | 0.315334 | 0.322794 | 0.304548 | 0.307327 | 0.307327 | 444,484,034 |
Mar 10, 2023 | 0.309748 | 0.317734 | 0.298484 | 0.315342 | 0.315342 | 469,881,853 |
Mar 09, 2023 | 0.317609 | 0.321424 | 0.303152 | 0.309678 | 0.309678 | 444,234,076 |
Mar 08, 2023 | 0.330470 | 0.332409 | 0.315657 | 0.317577 | 0.317577 | 293,562,114 |
Mar 07, 2023 | 0.330860 | 0.334501 | 0.323054 | 0.330483 | 0.330483 | 272,117,336 |
Mar 06, 2023 | 0.337099 | 0.338409 | 0.330410 | 0.330821 | 0.330821 | 225,815,313 |
Mar 05, 2023 | 0.336490 | 0.342506 | 0.335321 | 0.337102 | 0.337102 | 171,839,723 |
Mar 04, 2023 | 0.342753 | 0.344338 | 0.331731 | 0.336499 | 0.336499 | 173,055,989 |
Mar 03, 2023 | 0.350256 | 0.350676 | 0.327622 | 0.342737 | 0.342737 | 396,068,284 |
Mar 02, 2023 | 0.360372 | 0.361087 | 0.345982 | 0.350206 | 0.350206 | 245,002,411 |
Mar 01, 2023 | 0.352526 | 0.363668 | 0.350506 | 0.360356 | 0.360356 | 229,659,633 |
Feb 28, 2023 | 0.364887 | 0.367607 | 0.349691 | 0.352454 | 0.352454 | 240,196,843 |
Feb 27, 2023 | 0.368940 | 0.369893 | 0.358805 | 0.364899 | 0.364899 | 232,732,125 |
Feb 26, 2023 | 0.362391 | 0.369808 | 0.358478 | 0.368973 | 0.368973 | 207,684,310 |
Feb 25, 2023 | 0.365844 | 0.367335 | 0.353880 | 0.362364 | 0.362364 | 281,884,667 |
Feb 24, 2023 | 0.382975 | 0.384898 | 0.359807 | 0.365819 | 0.365819 | 396,691,064 |
Feb 23, 2023 | 0.388926 | 0.394634 | 0.380796 | 0.383023 | 0.383023 | 291,434,286 |
Feb 22, 2023 | 0.392437 | 0.392715 | 0.378828 | 0.388921 | 0.388921 | 383,736,395 |
Feb 21, 2023 | 0.404043 | 0.405485 | 0.387791 | 0.392417 | 0.392417 | 387,686,829 |
Feb 20, 2023 | 0.400151 | 0.409230 | 0.392036 | 0.404003 | 0.404003 | 375,569,552 |
Feb 19, 2023 | 0.406306 | 0.411628 | 0.399074 | 0.400107 | 0.400107 | 346,665,034 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |