Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.123560 | 0.124402 | 0.123273 | 0.124402 | 0.124402 | 721,423,168 |
Jun 03, 2024 | 0.125775 | 0.126636 | 0.121661 | 0.123356 | 0.123356 | 459,646,482 |
Jun 02, 2024 | 0.124940 | 0.126657 | 0.124355 | 0.125775 | 0.125775 | 389,444,497 |
Jun 01, 2024 | 0.125337 | 0.127424 | 0.121728 | 0.124940 | 0.124940 | 742,693,912 |
May 31, 2024 | 0.128915 | 0.130299 | 0.123336 | 0.125341 | 0.125341 | 1,140,891,630 |
May 30, 2024 | 0.129305 | 0.133554 | 0.127650 | 0.128915 | 0.128915 | 1,201,512,840 |
May 29, 2024 | 0.132391 | 0.132528 | 0.126847 | 0.129304 | 0.129304 | 1,105,386,447 |
May 28, 2024 | 0.130530 | 0.135466 | 0.129001 | 0.132391 | 0.132391 | 1,099,962,109 |
May 27, 2024 | 0.136525 | 0.136988 | 0.130100 | 0.130530 | 0.130530 | 1,067,527,285 |
May 26, 2024 | 0.128564 | 0.136624 | 0.127891 | 0.136525 | 0.136525 | 1,169,033,275 |
May 25, 2024 | 0.125746 | 0.135498 | 0.122987 | 0.128564 | 0.128564 | 2,364,621,557 |
May 24, 2024 | 0.130625 | 0.132742 | 0.120858 | 0.125746 | 0.125746 | 1,767,872,536 |
May 23, 2024 | 0.134126 | 0.136856 | 0.127486 | 0.130624 | 0.130624 | 1,555,333,469 |
May 22, 2024 | 0.130362 | 0.135715 | 0.126598 | 0.134126 | 0.134126 | 2,196,979,542 |
May 21, 2024 | 0.117352 | 0.130574 | 0.116590 | 0.130362 | 0.130362 | 1,189,821,599 |
May 20, 2024 | 0.120486 | 0.122758 | 0.116544 | 0.117352 | 0.117352 | 618,966,272 |
May 19, 2024 | 0.122442 | 0.123473 | 0.119368 | 0.120486 | 0.120486 | 607,053,847 |
May 18, 2024 | 0.118090 | 0.123051 | 0.118147 | 0.122442 | 0.122442 | 875,862,495 |
May 17, 2024 | 0.122573 | 0.125272 | 0.117660 | 0.118090 | 0.118090 | 1,084,379,577 |
May 16, 2024 | 0.115558 | 0.123747 | 0.115431 | 0.122570 | 0.122570 | 1,393,078,718 |
May 15, 2024 | 0.118190 | 0.123226 | 0.114680 | 0.115558 | 0.115558 | 1,509,287,538 |
May 14, 2024 | 0.112788 | 0.124800 | 0.108620 | 0.118190 | 0.118190 | 1,527,873,000 |
May 13, 2024 | 0.114121 | 0.115290 | 0.112241 | 0.112788 | 0.112788 | 480,049,028 |
May 12, 2024 | 0.114985 | 0.116605 | 0.113947 | 0.114120 | 0.114120 | 425,995,549 |
May 11, 2024 | 0.121451 | 0.122140 | 0.113755 | 0.114985 | 0.114985 | 843,787,227 |
May 10, 2024 | 0.114699 | 0.122912 | 0.114590 | 0.121451 | 0.121451 | 873,031,176 |
May 09, 2024 | 0.120140 | 0.121663 | 0.113791 | 0.114699 | 0.114699 | 928,332,001 |
May 08, 2024 | 0.124664 | 0.127408 | 0.119790 | 0.120140 | 0.120140 | 911,884,424 |
May 07, 2024 | 0.128435 | 0.134330 | 0.122887 | 0.124664 | 0.124664 | 1,391,194,985 |
May 06, 2024 | 0.127635 | 0.130005 | 0.123508 | 0.128437 | 0.128437 | 1,201,654,204 |
May 05, 2024 | 0.116454 | 0.134756 | 0.116425 | 0.127635 | 0.127635 | 2,224,535,788 |
May 04, 2024 | 0.105349 | 0.117744 | 0.104687 | 0.116456 | 0.116456 | 1,009,032,599 |
May 03, 2024 | 0.103813 | 0.107168 | 0.099103 | 0.105347 | 0.105347 | 1,043,763,778 |
May 02, 2024 | 0.106756 | 0.107085 | 0.096383 | 0.103814 | 0.103814 | 1,703,891,066 |
May 01, 2024 | 0.114250 | 0.116197 | 0.103848 | 0.106756 | 0.106756 | 1,074,844,864 |
Apr 30, 2024 | 0.117269 | 0.118137 | 0.111385 | 0.114250 | 0.114250 | 820,558,548 |
Apr 29, 2024 | 0.118286 | 0.119454 | 0.116986 | 0.117269 | 0.117269 | 510,056,974 |
Apr 28, 2024 | 0.118374 | 0.119635 | 0.114777 | 0.118286 | 0.118286 | 678,769,267 |
Apr 27, 2024 | 0.121046 | 0.121330 | 0.117762 | 0.118374 | 0.118374 | 702,869,697 |
Apr 26, 2024 | 0.121481 | 0.123226 | 0.118530 | 0.121046 | 0.121046 | 862,259,507 |
Apr 25, 2024 | 0.128425 | 0.131737 | 0.120017 | 0.121479 | 0.121479 | 1,223,791,072 |
Apr 24, 2024 | 0.130525 | 0.130934 | 0.127133 | 0.128425 | 0.128425 | 841,364,795 |
Apr 23, 2024 | 0.127877 | 0.131927 | 0.126576 | 0.130525 | 0.130525 | 1,013,782,847 |
Apr 22, 2024 | 0.131640 | 0.133784 | 0.125803 | 0.127878 | 0.127878 | 1,044,905,080 |
Apr 21, 2024 | 0.126338 | 0.133270 | 0.122032 | 0.131641 | 0.131641 | 1,333,584,161 |
Apr 20, 2024 | 0.122598 | 0.126854 | 0.112634 | 0.126338 | 0.126338 | 1,767,780,707 |
Apr 19, 2024 | 0.118527 | 0.123581 | 0.113280 | 0.122598 | 0.122598 | 1,566,155,394 |
Apr 18, 2024 | 0.125488 | 0.127070 | 0.116329 | 0.118526 | 0.118526 | 1,583,528,549 |
Apr 17, 2024 | 0.129650 | 0.130534 | 0.118196 | 0.125488 | 0.125488 | 1,990,088,922 |
Apr 16, 2024 | 0.130247 | 0.135403 | 0.121189 | 0.129650 | 0.129650 | 2,896,179,708 |
Apr 15, 2024 | 0.122958 | 0.132045 | 0.115985 | 0.130247 | 0.130247 | 2,988,232,248 |
Apr 14, 2024 | 0.140172 | 0.140942 | 0.106121 | 0.122958 | 0.122958 | 3,813,855,793 |
Apr 13, 2024 | 0.154534 | 0.160215 | 0.130513 | 0.140160 | 0.140160 | 2,899,184,640 |
Apr 12, 2024 | 0.159521 | 0.161692 | 0.151949 | 0.154534 | 0.154534 | 1,736,311,642 |
Apr 11, 2024 | 0.149089 | 0.160843 | 0.143084 | 0.159521 | 0.159521 | 2,123,671,376 |
Apr 10, 2024 | 0.160095 | 0.160557 | 0.147136 | 0.149089 | 0.149089 | 1,639,575,375 |
Apr 09, 2024 | 0.157711 | 0.165430 | 0.155237 | 0.160095 | 0.160095 | 1,664,106,681 |
Apr 08, 2024 | 0.147134 | 0.162059 | 0.147019 | 0.157713 | 0.157713 | 2,093,842,926 |
Apr 07, 2024 | 0.140466 | 0.148509 | 0.139888 | 0.147136 | 0.147136 | 1,281,983,514 |
Apr 06, 2024 | 0.142356 | 0.142697 | 0.132944 | 0.140463 | 0.140463 | 1,515,223,572 |
Apr 05, 2024 | 0.138758 | 0.148406 | 0.136126 | 0.142356 | 0.142356 | 1,703,929,850 |
Apr 04, 2024 | 0.144959 | 0.149000 | 0.134776 | 0.138758 | 0.138758 | 2,460,309,117 |
Apr 03, 2024 | 0.163857 | 0.163858 | 0.143631 | 0.144960 | 0.144960 | 3,065,940,742 |
Apr 02, 2024 | 0.174133 | 0.174135 | 0.157773 | 0.163853 | 0.163853 | 2,716,558,898 |
Apr 01, 2024 | 0.157938 | 0.177301 | 0.157876 | 0.174132 | 0.174132 | 1,910,836,032 |
Mar 31, 2024 | 0.169043 | 0.171484 | 0.156698 | 0.157955 | 0.157955 | 1,903,844,670 |
Mar 30, 2024 | 0.174354 | 0.177768 | 0.165276 | 0.169095 | 0.169095 | 2,766,990,921 |
Mar 29, 2024 | 0.150845 | 0.179529 | 0.150276 | 0.174354 | 0.174354 | 5,192,141,867 |
Mar 28, 2024 | 0.144510 | 0.151563 | 0.142513 | 0.150855 | 0.150855 | 3,214,701,081 |
Mar 27, 2024 | 0.138779 | 0.146942 | 0.138421 | 0.144510 | 0.144510 | 2,278,450,447 |
Mar 26, 2024 | 0.140070 | 0.147100 | 0.134978 | 0.138779 | 0.138779 | 2,100,596,629 |
Mar 25, 2024 | 0.128377 | 0.142751 | 0.128336 | 0.140070 | 0.140070 | 2,261,032,003 |
Mar 24, 2024 | 0.121183 | 0.138575 | 0.120510 | 0.128377 | 0.128377 | 2,311,415,603 |
Mar 23, 2024 | 0.122667 | 0.131013 | 0.115512 | 0.121183 | 0.121183 | 2,120,823,230 |
Mar 22, 2024 | 0.118914 | 0.125352 | 0.115063 | 0.122661 | 0.122661 | 2,038,886,440 |
Mar 21, 2024 | 0.101228 | 0.119497 | 0.097058 | 0.118914 | 0.118914 | 2,493,081,013 |
Mar 20, 2024 | 0.112893 | 0.113959 | 0.099023 | 0.101222 | 0.101222 | 2,316,925,829 |
Mar 19, 2024 | 0.121221 | 0.121225 | 0.110170 | 0.112893 | 0.112893 | 1,302,534,055 |
Mar 18, 2024 | 0.111825 | 0.124704 | 0.108186 | 0.121223 | 0.121223 | 1,829,611,878 |
Mar 17, 2024 | 0.128195 | 0.129554 | 0.108726 | 0.111828 | 0.111828 | 1,885,469,530 |
Mar 16, 2024 | 0.139134 | 0.142122 | 0.120954 | 0.128195 | 0.128195 | 2,814,974,775 |
Mar 15, 2024 | 0.132141 | 0.149767 | 0.129420 | 0.139135 | 0.139135 | 4,745,086,972 |
Mar 14, 2024 | 0.131420 | 0.136015 | 0.129524 | 0.132141 | 0.132141 | 1,507,984,483 |
Mar 13, 2024 | 0.141963 | 0.142843 | 0.125286 | 0.131414 | 0.131414 | 1,973,373,916 |
Mar 12, 2024 | 0.132166 | 0.142394 | 0.126427 | 0.141957 | 0.141957 | 2,266,840,986 |
Mar 11, 2024 | 0.139278 | 0.139670 | 0.129160 | 0.132176 | 0.132176 | 1,769,259,574 |
Mar 10, 2024 | 0.128595 | 0.143524 | 0.127795 | 0.139278 | 0.139278 | 2,684,103,342 |
Mar 09, 2024 | 0.123405 | 0.136339 | 0.121314 | 0.128594 | 0.128594 | 3,092,724,231 |
Mar 08, 2024 | 0.123895 | 0.127295 | 0.115500 | 0.123406 | 0.123406 | 2,346,067,126 |
Mar 07, 2024 | 0.121156 | 0.139525 | 0.115721 | 0.123895 | 0.123895 | 3,531,684,572 |
Mar 06, 2024 | 0.144058 | 0.161901 | 0.102414 | 0.121166 | 0.121166 | 7,373,858,509 |
Mar 05, 2024 | 0.121591 | 0.145225 | 0.117463 | 0.144142 | 0.144142 | 5,002,706,317 |
Mar 04, 2024 | 0.112294 | 0.123014 | 0.102583 | 0.121508 | 0.121508 | 3,169,528,819 |
Mar 03, 2024 | 0.110306 | 0.118562 | 0.108183 | 0.112287 | 0.112287 | 2,835,582,024 |
Mar 02, 2024 | 0.092793 | 0.114768 | 0.092793 | 0.110261 | 0.110261 | 2,969,464,783 |
Mar 01, 2024 | 0.091971 | 0.106127 | 0.088285 | 0.092807 | 0.092807 | 3,801,424,541 |
Feb 29, 2024 | 0.077024 | 0.095581 | 0.074677 | 0.092078 | 0.092078 | 3,035,992,130 |
Feb 28, 2024 | 0.070474 | 0.078806 | 0.069911 | 0.077023 | 0.077023 | 1,424,770,769 |
Feb 27, 2024 | 0.067953 | 0.070992 | 0.066395 | 0.070475 | 0.070475 | 412,918,219 |
Feb 26, 2024 | 0.067953 | 0.068428 | 0.067403 | 0.067954 | 0.067954 | 229,555,379 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |