Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0007 | 1.0010 | 1.0005 | 1.0008 | 1.0008 | 16,450,495 |
Apr 25, 2024 | 1.0012 | 1.0014 | 1.0003 | 1.0007 | 1.0007 | 16,101,555 |
Apr 24, 2024 | 1.0028 | 1.0029 | 1.0007 | 1.0012 | 1.0012 | 18,760,220 |
Apr 23, 2024 | 1.0021 | 1.0035 | 1.0017 | 1.0028 | 1.0028 | 19,629,648 |
Apr 22, 2024 | 1.0008 | 1.0023 | 1.0007 | 1.0021 | 1.0021 | 19,122,713 |
Apr 21, 2024 | 1.0010 | 1.0016 | 1.0005 | 1.0008 | 1.0008 | 23,074,048 |
Apr 20, 2024 | 1.0009 | 1.0016 | 1.0004 | 1.0010 | 1.0010 | 16,332,530 |
Apr 19, 2024 | 1.0012 | 1.0016 | 1.0000 | 1.0009 | 1.0009 | 21,981,532 |
Apr 18, 2024 | 1.0003 | 1.0013 | 1.0000 | 1.0012 | 1.0012 | 15,021,147 |
Apr 17, 2024 | 1.0007 | 1.0014 | 0.9995 | 1.0003 | 1.0003 | 16,512,122 |
Apr 16, 2024 | 1.0010 | 1.0017 | 1.0003 | 1.0007 | 1.0007 | 17,872,805 |
Apr 15, 2024 | 1.0020 | 1.0027 | 1.0008 | 1.0010 | 1.0010 | 20,883,599 |
Apr 14, 2024 | 1.0016 | 1.0022 | 1.0008 | 1.0020 | 1.0020 | 22,858,347 |
Apr 13, 2024 | 1.0036 | 1.0040 | 1.0011 | 1.0017 | 1.0017 | 35,418,515 |
Apr 12, 2024 | 1.0020 | 1.0038 | 1.0018 | 1.0036 | 1.0036 | 28,952,752 |
Apr 11, 2024 | 1.0017 | 1.0021 | 1.0009 | 1.0020 | 1.0020 | 16,095,506 |
Apr 10, 2024 | 1.0019 | 1.0023 | 1.0007 | 1.0017 | 1.0017 | 13,445,053 |
Apr 09, 2024 | 1.0030 | 1.0031 | 1.0017 | 1.0019 | 1.0019 | 14,463,885 |
Apr 08, 2024 | 1.0037 | 1.0039 | 1.0029 | 1.0030 | 1.0030 | 18,247,433 |
Apr 07, 2024 | 1.0043 | 1.0046 | 1.0032 | 1.0037 | 1.0037 | 12,490,826 |
Apr 06, 2024 | 1.0053 | 1.0053 | 1.0042 | 1.0043 | 1.0043 | 11,303,418 |
Apr 05, 2024 | 1.0063 | 1.0067 | 1.0053 | 1.0053 | 1.0053 | 16,748,991 |
Apr 04, 2024 | 1.0009 | 1.0063 | 1.0008 | 1.0063 | 1.0063 | 19,907,691 |
Apr 03, 2024 | 1.0007 | 1.0018 | 1.0003 | 1.0009 | 1.0009 | 22,581,950 |
Apr 02, 2024 | 1.0019 | 1.0020 | 1.0000 | 1.0007 | 1.0007 | 28,788,273 |
Apr 01, 2024 | 1.0060 | 1.0062 | 1.0014 | 1.0019 | 1.0019 | 18,663,111 |
Mar 31, 2024 | 1.0068 | 1.0068 | 1.0059 | 1.0060 | 1.0060 | 14,628,281 |
Mar 30, 2024 | 1.0035 | 1.0078 | 1.0035 | 1.0068 | 1.0068 | 22,513,758 |
Mar 29, 2024 | 1.0004 | 1.0036 | 1.0003 | 1.0035 | 1.0035 | 34,047,284 |
Mar 28, 2024 | 1.0002 | 1.0007 | 0.9996 | 1.0004 | 1.0004 | 37,845,289 |
Mar 27, 2024 | 1.0006 | 1.0010 | 0.9995 | 1.0002 | 1.0002 | 44,410,379 |
Mar 26, 2024 | 1.0009 | 1.0014 | 1.0004 | 1.0006 | 1.0006 | 36,549,157 |
Mar 25, 2024 | 1.0004 | 1.0015 | 1.0003 | 1.0009 | 1.0009 | 40,464,053 |
Mar 24, 2024 | 0.9999 | 1.0009 | 0.9998 | 1.0004 | 1.0004 | 24,583,059 |
Mar 23, 2024 | 1.0009 | 1.0011 | 0.9998 | 0.9999 | 0.9999 | 26,803,700 |
Mar 22, 2024 | 1.0002 | 1.0014 | 0.9992 | 1.0009 | 1.0009 | 34,185,317 |
Mar 21, 2024 | 1.0010 | 1.0014 | 0.9995 | 1.0003 | 1.0003 | 29,462,799 |
Mar 20, 2024 | 0.9995 | 1.0016 | 0.9992 | 1.0010 | 1.0010 | 35,978,873 |
Mar 19, 2024 | 1.0007 | 1.0010 | 0.9991 | 0.9995 | 0.9995 | 48,770,170 |
Mar 18, 2024 | 1.0026 | 1.0034 | 1.0002 | 1.0007 | 1.0007 | 34,851,928 |
Mar 17, 2024 | 1.0034 | 1.0048 | 1.0003 | 1.0026 | 1.0026 | 40,462,527 |
Mar 16, 2024 | 1.0172 | 1.0211 | 1.0032 | 1.0034 | 1.0034 | 51,471,402 |
Mar 15, 2024 | 1.0272 | 1.0290 | 1.0031 | 1.0172 | 1.0172 | 67,537,091 |
Mar 14, 2024 | 1.0406 | 1.0408 | 1.0137 | 1.0272 | 1.0272 | 59,584,288 |
Mar 13, 2024 | 1.0181 | 1.0406 | 1.0166 | 1.0406 | 1.0406 | 57,664,000 |
Mar 12, 2024 | 1.0205 | 1.0254 | 1.0112 | 1.0182 | 1.0182 | 56,042,403 |
Mar 11, 2024 | 1.0116 | 1.0269 | 1.0072 | 1.0205 | 1.0205 | 75,570,876 |
Mar 10, 2024 | 1.0084 | 1.0243 | 1.0081 | 1.0116 | 1.0116 | 50,942,421 |
Mar 09, 2024 | 1.0078 | 1.0084 | 1.0067 | 1.0084 | 1.0084 | 35,110,912 |
Mar 08, 2024 | 1.0060 | 1.0088 | 1.0046 | 1.0078 | 1.0078 | 82,492,206 |
Mar 07, 2024 | 1.0025 | 1.0060 | 1.0023 | 1.0060 | 1.0060 | 37,161,763 |
Mar 06, 2024 | 1.0009 | 1.0037 | 1.0000 | 1.0025 | 1.0025 | 39,785,947 |
Mar 05, 2024 | 1.0017 | 1.0022 | 0.9991 | 1.0009 | 1.0009 | 50,000,965 |
Mar 04, 2024 | 1.0010 | 1.0020 | 1.0009 | 1.0018 | 1.0018 | 37,369,572 |
Mar 03, 2024 | 1.0015 | 1.0015 | 1.0007 | 1.0010 | 1.0010 | 43,010,482 |
Mar 02, 2024 | 1.0015 | 1.0020 | 1.0013 | 1.0015 | 1.0015 | 36,175,356 |
Mar 01, 2024 | 1.0012 | 1.0018 | 1.0006 | 1.0015 | 1.0015 | 26,261,147 |
Feb 29, 2024 | 1.0020 | 1.0020 | 1.0002 | 1.0012 | 1.0012 | 37,038,428 |
Feb 28, 2024 | 1.0010 | 1.0022 | 1.0003 | 1.0020 | 1.0020 | 38,030,493 |
Feb 27, 2024 | 1.0026 | 1.0029 | 1.0007 | 1.0010 | 1.0010 | 33,871,365 |
Feb 26, 2024 | 1.0019 | 1.0032 | 1.0014 | 1.0026 | 1.0026 | 29,937,133 |
Feb 25, 2024 | 1.0021 | 1.0024 | 1.0018 | 1.0019 | 1.0019 | 22,874,154 |
Feb 24, 2024 | 1.0011 | 1.0022 | 1.0011 | 1.0021 | 1.0021 | 22,113,963 |
Feb 23, 2024 | 1.0028 | 1.0029 | 1.0009 | 1.0011 | 1.0011 | 23,223,365 |
Feb 22, 2024 | 1.0044 | 1.0051 | 1.0028 | 1.0028 | 1.0028 | 25,521,896 |
Feb 21, 2024 | 1.0008 | 1.0044 | 1.0001 | 1.0044 | 1.0044 | 31,283,976 |
Feb 20, 2024 | 1.0007 | 1.0010 | 1.0002 | 1.0008 | 1.0008 | 31,600,196 |
Feb 19, 2024 | 1.0007 | 1.0011 | 1.0004 | 1.0007 | 1.0007 | 31,162,904 |
Feb 18, 2024 | 1.0009 | 1.0014 | 1.0007 | 1.0007 | 1.0007 | 30,885,633 |
Feb 17, 2024 | 1.0017 | 1.0019 | 1.0008 | 1.0009 | 1.0009 | 27,086,271 |
Feb 16, 2024 | 1.0022 | 1.0026 | 1.0009 | 1.0017 | 1.0017 | 29,610,943 |
Feb 15, 2024 | 1.0032 | 1.0043 | 1.0015 | 1.0022 | 1.0022 | 30,760,738 |
Feb 14, 2024 | 1.0019 | 1.0032 | 1.0019 | 1.0032 | 1.0032 | 20,074,698 |
Feb 13, 2024 | 1.0083 | 1.0083 | 1.0018 | 1.0019 | 1.0019 | 27,742,557 |
Feb 12, 2024 | 1.0046 | 1.0086 | 1.0037 | 1.0083 | 1.0083 | 18,409,963 |
Feb 11, 2024 | 1.0052 | 1.0055 | 1.0045 | 1.0046 | 1.0046 | 21,149,823 |
Feb 10, 2024 | 1.0039 | 1.0052 | 1.0039 | 1.0052 | 1.0052 | 17,115,000 |
Feb 09, 2024 | 1.0029 | 1.0040 | 1.0026 | 1.0039 | 1.0039 | 20,236,029 |
Feb 08, 2024 | 1.0001 | 1.0031 | 1.0001 | 1.0029 | 1.0029 | 23,331,006 |
Feb 07, 2024 | 1.0003 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 30,775,669 |
Feb 06, 2024 | 0.9994 | 1.0003 | 0.9992 | 1.0003 | 1.0003 | 23,426,833 |
Feb 05, 2024 | 0.9997 | 0.9999 | 0.9992 | 0.9994 | 0.9994 | 41,100,719 |
Feb 04, 2024 | 0.9997 | 0.9999 | 0.9994 | 0.9997 | 0.9997 | 31,085,598 |
Feb 03, 2024 | 0.9996 | 0.9998 | 0.9992 | 0.9997 | 0.9997 | 20,198,866 |
Feb 02, 2024 | 0.9997 | 0.9998 | 0.9991 | 0.9996 | 0.9996 | 22,544,674 |
Feb 01, 2024 | 0.9992 | 0.9997 | 0.9987 | 0.9997 | 0.9997 | 25,465,999 |
Jan 31, 2024 | 1.0000 | 1.0001 | 0.9991 | 0.9992 | 0.9992 | 30,380,244 |
Jan 30, 2024 | 1.0005 | 1.0006 | 0.9999 | 1.0000 | 1.0000 | 35,294,234 |
Jan 29, 2024 | 1.0003 | 1.0006 | 1.0000 | 1.0005 | 1.0005 | 30,096,346 |
Jan 28, 2024 | 1.0006 | 1.0006 | 1.0002 | 1.0003 | 1.0003 | 38,984,970 |
Jan 27, 2024 | 1.0004 | 1.0007 | 1.0003 | 1.0006 | 1.0006 | 31,619,604 |
Jan 26, 2024 | 1.0001 | 1.0004 | 0.9993 | 1.0004 | 1.0004 | 44,140,233 |
Jan 25, 2024 | 1.0002 | 1.0004 | 0.9996 | 1.0001 | 1.0001 | 23,987,793 |
Jan 24, 2024 | 1.0001 | 1.0004 | 0.9996 | 1.0002 | 1.0002 | 21,914,280 |
Jan 23, 2024 | 1.0002 | 1.0006 | 0.9993 | 1.0001 | 1.0001 | 31,558,159 |
Jan 22, 2024 | 1.0023 | 1.0023 | 1.0002 | 1.0002 | 1.0002 | 27,358,815 |
Jan 21, 2024 | 1.0035 | 1.0036 | 1.0023 | 1.0023 | 1.0023 | 18,139,952 |
Jan 20, 2024 | 1.0035 | 1.0047 | 1.0033 | 1.0035 | 1.0035 | 21,012,418 |
Jan 19, 2024 | 1.0026 | 1.0035 | 1.0020 | 1.0035 | 1.0035 | 25,775,607 |
Jan 18, 2024 | 1.0021 | 1.0026 | 1.0011 | 1.0025 | 1.0025 | 37,464,128 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |