Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.754043 | 0.761119 | 0.746831 | 0.751281 | 0.751281 | 16,630,849 |
May 03, 2024 | 0.720996 | 0.750489 | 0.693291 | 0.730959 | 0.730959 | 15,445,600 |
May 02, 2024 | 0.714614 | 0.723873 | 0.662725 | 0.720996 | 0.720996 | 21,861,790 |
May 01, 2024 | 0.762426 | 0.769964 | 0.686463 | 0.714616 | 0.714616 | 18,114,612 |
Apr 30, 2024 | 0.772589 | 0.777214 | 0.733494 | 0.762426 | 0.762426 | 18,874,353 |
Apr 29, 2024 | 0.778384 | 0.814239 | 0.769259 | 0.772589 | 0.772589 | 23,958,347 |
Apr 28, 2024 | 0.757747 | 0.797445 | 0.732839 | 0.778384 | 0.778384 | 17,974,259 |
Apr 27, 2024 | 0.772227 | 0.775313 | 0.751088 | 0.757747 | 0.757747 | 18,258,751 |
Apr 26, 2024 | 0.778528 | 0.787926 | 0.747650 | 0.772227 | 0.772227 | 23,517,161 |
Apr 25, 2024 | 0.797941 | 0.871820 | 0.770248 | 0.778442 | 0.778442 | 45,878,894 |
Apr 24, 2024 | 0.826074 | 0.842183 | 0.792225 | 0.797941 | 0.797941 | 22,841,322 |
Apr 23, 2024 | 0.793351 | 0.834615 | 0.790206 | 0.826074 | 0.826074 | 18,319,627 |
Apr 22, 2024 | 0.811714 | 0.818921 | 0.779183 | 0.793351 | 0.793351 | 15,995,798 |
Apr 21, 2024 | 0.747895 | 0.817925 | 0.739208 | 0.811714 | 0.811714 | 15,468,129 |
Apr 20, 2024 | 0.755213 | 0.769898 | 0.695265 | 0.747894 | 0.747894 | 29,727,508 |
Apr 19, 2024 | 0.727440 | 0.766871 | 0.708753 | 0.755213 | 0.755213 | 22,486,806 |
Apr 18, 2024 | 0.733261 | 0.746341 | 0.693604 | 0.727440 | 0.727440 | 23,207,894 |
Apr 17, 2024 | 0.728412 | 0.745852 | 0.692613 | 0.733263 | 0.733263 | 27,068,333 |
Apr 16, 2024 | 0.762767 | 0.793001 | 0.699622 | 0.728412 | 0.728412 | 39,924,342 |
Apr 15, 2024 | 0.711570 | 0.775283 | 0.671830 | 0.762767 | 0.762767 | 45,382,857 |
Apr 14, 2024 | 0.812601 | 0.830423 | 0.616610 | 0.711719 | 0.711719 | 59,076,513 |
Apr 13, 2024 | 0.968547 | 0.978993 | 0.757597 | 0.812601 | 0.812601 | 47,431,579 |
Apr 12, 2024 | 0.997862 | 1.022879 | 0.950785 | 0.968547 | 0.968547 | 27,977,168 |
Apr 11, 2024 | 0.994857 | 1.004253 | 0.942491 | 0.997862 | 0.997862 | 29,763,702 |
Apr 10, 2024 | 1.073963 | 1.078633 | 0.989830 | 0.994857 | 0.994857 | 32,414,613 |
Apr 09, 2024 | 1.018040 | 1.102555 | 0.982071 | 1.073963 | 1.073963 | 47,262,661 |
Apr 08, 2024 | 0.997008 | 1.033205 | 0.990320 | 1.017994 | 1.017994 | 21,413,133 |
Apr 07, 2024 | 0.987120 | 1.007685 | 0.981262 | 0.997008 | 0.997008 | 18,630,184 |
Apr 06, 2024 | 1.018682 | 1.018699 | 0.953820 | 0.987120 | 0.987120 | 28,927,365 |
Apr 05, 2024 | 0.984515 | 1.037293 | 0.955951 | 1.018682 | 1.018682 | 30,904,290 |
Apr 04, 2024 | 0.991447 | 1.037044 | 0.954813 | 0.984515 | 0.984515 | 35,066,320 |
Apr 03, 2024 | 1.123475 | 1.123971 | 0.983384 | 0.991447 | 0.991447 | 46,517,523 |
Apr 02, 2024 | 1.154909 | 1.197916 | 1.082690 | 1.123475 | 1.123475 | 64,545,483 |
Apr 01, 2024 | 1.112961 | 1.176806 | 1.108914 | 1.154909 | 1.154909 | 33,759,825 |
Mar 31, 2024 | 1.155381 | 1.166907 | 1.108110 | 1.112961 | 1.112961 | 24,489,808 |
Mar 30, 2024 | 1.207315 | 1.207631 | 1.142217 | 1.155348 | 1.155348 | 37,769,020 |
Mar 29, 2024 | 1.189071 | 1.230511 | 1.135543 | 1.207311 | 1.207311 | 55,515,809 |
Mar 28, 2024 | 1.174121 | 1.286883 | 1.167347 | 1.189013 | 1.189013 | 161,800,638 |
Mar 27, 2024 | 1.114385 | 1.270994 | 1.109952 | 1.174118 | 1.174118 | 91,065,567 |
Mar 26, 2024 | 1.028497 | 1.159279 | 1.022572 | 1.114385 | 1.114385 | 53,298,512 |
Mar 25, 2024 | 0.994698 | 1.031577 | 0.975544 | 1.028497 | 1.028497 | 26,763,550 |
Mar 24, 2024 | 0.976283 | 1.032879 | 0.963856 | 0.994698 | 0.994698 | 26,377,590 |
Mar 23, 2024 | 1.054396 | 1.060152 | 0.955115 | 0.976230 | 0.976230 | 44,486,790 |
Mar 22, 2024 | 1.073474 | 1.111478 | 1.026663 | 1.054402 | 1.054402 | 47,151,825 |
Mar 21, 2024 | 0.973307 | 1.075948 | 0.925097 | 1.073474 | 1.073474 | 49,377,138 |
Mar 20, 2024 | 1.057149 | 1.064517 | 0.926219 | 0.973307 | 0.973307 | 54,889,549 |
Mar 19, 2024 | 1.136237 | 1.155513 | 1.018282 | 1.057114 | 1.057114 | 53,048,981 |
Mar 18, 2024 | 1.086958 | 1.155912 | 1.032432 | 1.136237 | 1.136237 | 59,286,541 |
Mar 17, 2024 | 1.201996 | 1.275247 | 1.061010 | 1.086958 | 1.086958 | 89,017,298 |
Mar 16, 2024 | 1.310032 | 1.319748 | 1.146671 | 1.201996 | 1.201996 | 75,419,238 |
Mar 15, 2024 | 1.347096 | 1.347187 | 1.227870 | 1.310002 | 1.310002 | 70,574,149 |
Mar 14, 2024 | 1.400938 | 1.412447 | 1.310730 | 1.347188 | 1.347188 | 117,412,454 |
Mar 13, 2024 | 1.605003 | 1.626851 | 1.358416 | 1.400938 | 1.400938 | 359,665,133 |
Mar 12, 2024 | 1.066521 | 1.644280 | 1.023023 | 1.605003 | 1.605003 | 817,420,396 |
Mar 11, 2024 | 1.107773 | 1.125477 | 1.042156 | 1.066514 | 1.066514 | 32,821,285 |
Mar 10, 2024 | 1.061456 | 1.142270 | 1.058404 | 1.107770 | 1.107770 | 40,862,677 |
Mar 09, 2024 | 1.096154 | 1.102259 | 1.021750 | 1.061456 | 1.061456 | 41,145,752 |
Mar 08, 2024 | 1.089617 | 1.159479 | 1.053661 | 1.096175 | 1.096175 | 61,691,875 |
Mar 07, 2024 | 0.917048 | 1.105108 | 0.882640 | 1.089486 | 1.089486 | 88,074,150 |
Mar 06, 2024 | 0.988914 | 1.027737 | 0.798194 | 0.917121 | 0.917121 | 70,906,691 |
Mar 05, 2024 | 1.059145 | 1.066147 | 0.955178 | 0.988902 | 0.988902 | 62,746,280 |
Mar 04, 2024 | 1.125744 | 1.144463 | 1.002734 | 1.058901 | 1.058901 | 56,056,832 |
Mar 03, 2024 | 1.103328 | 1.128046 | 1.020382 | 1.125658 | 1.125658 | 63,321,361 |
Mar 02, 2024 | 0.982951 | 1.103242 | 0.982951 | 1.103242 | 1.103242 | 137,922,879 |
Mar 01, 2024 | 0.871536 | 1.026685 | 0.856885 | 0.981697 | 0.981697 | 99,881,570 |
Feb 29, 2024 | 0.885232 | 0.935096 | 0.823634 | 0.871289 | 0.871289 | 75,784,875 |
Feb 28, 2024 | 0.885788 | 0.890889 | 0.843975 | 0.885153 | 0.885153 | 52,218,132 |
Feb 27, 2024 | 0.858789 | 0.904485 | 0.817616 | 0.886297 | 0.886297 | 73,500,231 |
Feb 26, 2024 | 0.769669 | 0.882950 | 0.765323 | 0.858783 | 0.858783 | 113,466,546 |
Feb 25, 2024 | 0.717062 | 0.805868 | 0.714936 | 0.769692 | 0.769692 | 51,894,963 |
Feb 24, 2024 | 0.743812 | 0.802238 | 0.708923 | 0.717049 | 0.717049 | 73,846,708 |
Feb 23, 2024 | 0.679406 | 0.755914 | 0.662854 | 0.743838 | 0.743838 | 35,558,736 |
Feb 22, 2024 | 0.703708 | 0.703708 | 0.652758 | 0.679327 | 0.679327 | 19,475,683 |
Feb 21, 2024 | 0.727422 | 0.728627 | 0.673453 | 0.703769 | 0.703769 | 33,358,800 |
Feb 20, 2024 | 0.708563 | 0.742081 | 0.705752 | 0.727469 | 0.727469 | 30,686,624 |
Feb 19, 2024 | 0.685300 | 0.712551 | 0.678316 | 0.708567 | 0.708567 | 18,111,645 |
Feb 18, 2024 | 0.709325 | 0.713667 | 0.663493 | 0.685283 | 0.685283 | 18,734,509 |
Feb 17, 2024 | 0.706575 | 0.722720 | 0.684204 | 0.709383 | 0.709383 | 28,766,780 |
Feb 16, 2024 | 0.702329 | 0.716562 | 0.694583 | 0.705868 | 0.705868 | 27,979,190 |
Feb 15, 2024 | 0.694716 | 0.722268 | 0.686870 | 0.702435 | 0.702435 | 24,247,855 |
Feb 14, 2024 | 0.690890 | 0.699044 | 0.672438 | 0.694822 | 0.694822 | 24,276,163 |
Feb 13, 2024 | 0.649345 | 0.692660 | 0.646188 | 0.690801 | 0.690801 | 17,612,821 |
Feb 12, 2024 | 0.666087 | 0.675227 | 0.649680 | 0.649270 | 0.649270 | 10,304,649 |
Feb 11, 2024 | 0.677573 | 0.682389 | 0.657042 | 0.665862 | 0.665862 | 10,983,569 |
Feb 10, 2024 | 0.665900 | 0.681833 | 0.660183 | 0.677596 | 0.677596 | 13,133,297 |
Feb 09, 2024 | 0.668502 | 0.672294 | 0.650937 | 0.665908 | 0.665908 | 12,327,915 |
Feb 08, 2024 | 0.647362 | 0.675779 | 0.641026 | 0.668713 | 0.668713 | 22,817,802 |
Feb 07, 2024 | 0.634895 | 0.652942 | 0.626700 | 0.647296 | 0.647296 | 15,052,685 |
Feb 06, 2024 | 0.613325 | 0.641115 | 0.606683 | 0.634535 | 0.634535 | 13,713,385 |
Feb 05, 2024 | 0.617501 | 0.630584 | 0.604111 | 0.613411 | 0.613411 | 8,990,717 |
Feb 04, 2024 | 0.628232 | 0.636886 | 0.607806 | 0.617471 | 0.617471 | 9,305,360 |
Feb 03, 2024 | 0.603691 | 0.635740 | 0.602607 | 0.628257 | 0.628257 | 12,158,775 |
Feb 02, 2024 | 0.611496 | 0.614716 | 0.591459 | 0.603696 | 0.603696 | 11,237,757 |
Feb 01, 2024 | 0.612996 | 0.627379 | 0.596056 | 0.611770 | 0.611770 | 19,947,843 |
Jan 31, 2024 | 0.622432 | 0.634780 | 0.609720 | 0.612704 | 0.612704 | 23,304,378 |
Jan 30, 2024 | 0.603970 | 0.622547 | 0.593057 | 0.622432 | 0.622432 | 21,874,857 |
Jan 29, 2024 | 0.619177 | 0.662871 | 0.600938 | 0.603982 | 0.603982 | 70,722,743 |
Jan 28, 2024 | 0.607669 | 0.620183 | 0.598733 | 0.618901 | 0.618901 | 10,965,568 |
Jan 27, 2024 | 0.591240 | 0.612507 | 0.579767 | 0.607805 | 0.607805 | 15,193,447 |
Jan 26, 2024 | 0.580252 | 0.616389 | 0.577405 | 0.591349 | 0.591349 | 29,222,932 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |