Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 12, 2024 | 0.491833 | 0.497458 | 0.491793 | 0.495143 | 0.495143 | 66,806,152 |
Sept 11, 2024 | 0.490283 | 0.496059 | 0.476213 | 0.491838 | 0.491838 | 68,403,184 |
Sept 10, 2024 | 0.493658 | 0.496985 | 0.485881 | 0.490283 | 0.490283 | 58,567,273 |
Sept 09, 2024 | 0.480196 | 0.496726 | 0.477650 | 0.493658 | 0.493658 | 76,305,421 |
Sept 08, 2024 | 0.462299 | 0.481486 | 0.459778 | 0.480196 | 0.480196 | 54,153,435 |
Sept 07, 2024 | 0.454656 | 0.467489 | 0.451220 | 0.462299 | 0.462299 | 45,562,696 |
Sept 06, 2024 | 0.462301 | 0.474061 | 0.440662 | 0.454656 | 0.454656 | 87,115,095 |
Sept 05, 2024 | 0.464319 | 0.470177 | 0.457029 | 0.462301 | 0.462301 | 56,736,687 |
Sept 04, 2024 | 0.454200 | 0.467651 | 0.437854 | 0.464319 | 0.464319 | 68,466,142 |
Sept 03, 2024 | 0.475176 | 0.480491 | 0.454151 | 0.454200 | 0.454200 | 62,319,371 |
Sept 02, 2024 | 0.455865 | 0.478272 | 0.454200 | 0.475176 | 0.475176 | 61,325,770 |
Sept 01, 2024 | 0.481205 | 0.481322 | 0.452005 | 0.455865 | 0.455865 | 62,835,860 |
Aug 31, 2024 | 0.486694 | 0.489397 | 0.479258 | 0.481205 | 0.481205 | 36,089,731 |
Aug 30, 2024 | 0.485168 | 0.495558 | 0.473378 | 0.486694 | 0.486694 | 73,787,498 |
Aug 29, 2024 | 0.494937 | 0.503882 | 0.481219 | 0.485168 | 0.485168 | 72,459,759 |
Aug 28, 2024 | 0.491911 | 0.499662 | 0.475699 | 0.494937 | 0.494937 | 103,856,267 |
Aug 27, 2024 | 0.519388 | 0.524456 | 0.484961 | 0.491911 | 0.491911 | 74,121,806 |
Aug 26, 2024 | 0.535259 | 0.539315 | 0.514843 | 0.519388 | 0.519388 | 74,515,490 |
Aug 25, 2024 | 0.554423 | 0.554864 | 0.532466 | 0.535259 | 0.535259 | 80,187,888 |
Aug 24, 2024 | 0.557245 | 0.561877 | 0.548201 | 0.554423 | 0.554423 | 62,071,893 |
Aug 23, 2024 | 0.528553 | 0.564601 | 0.525704 | 0.557245 | 0.557245 | 111,847,914 |
Aug 22, 2024 | 0.516325 | 0.529404 | 0.508630 | 0.528553 | 0.528553 | 74,992,163 |
Aug 21, 2024 | 0.491918 | 0.520077 | 0.490415 | 0.516325 | 0.516325 | 75,519,264 |
Aug 20, 2024 | 0.489392 | 0.501097 | 0.483399 | 0.491918 | 0.491918 | 59,464,747 |
Aug 19, 2024 | 0.492907 | 0.497088 | 0.478972 | 0.489390 | 0.489390 | 77,982,488 |
Aug 18, 2024 | 0.500286 | 0.502030 | 0.485360 | 0.492907 | 0.492907 | 57,668,768 |
Aug 17, 2024 | 0.494353 | 0.507253 | 0.491193 | 0.500286 | 0.500286 | 52,586,086 |
Aug 16, 2024 | 0.489779 | 0.498758 | 0.476542 | 0.494353 | 0.494353 | 82,286,690 |
Aug 15, 2024 | 0.507644 | 0.513938 | 0.487468 | 0.489779 | 0.489779 | 105,440,741 |
Aug 14, 2024 | 0.507309 | 0.508558 | 0.493610 | 0.507644 | 0.507644 | 77,522,520 |
Aug 13, 2024 | 0.499971 | 0.522471 | 0.491879 | 0.507309 | 0.507309 | 88,191,639 |
Aug 12, 2024 | 0.467149 | 0.503244 | 0.467141 | 0.499971 | 0.499971 | 89,799,360 |
Aug 11, 2024 | 0.488408 | 0.494832 | 0.462577 | 0.467149 | 0.467149 | 62,104,750 |
Aug 10, 2024 | 0.477248 | 0.491373 | 0.473739 | 0.488408 | 0.488408 | 51,650,857 |
Aug 09, 2024 | 0.488684 | 0.488885 | 0.466935 | 0.477248 | 0.477248 | 76,956,076 |
Aug 08, 2024 | 0.447045 | 0.491068 | 0.441977 | 0.488684 | 0.488684 | 87,318,384 |
Aug 07, 2024 | 0.459651 | 0.471564 | 0.437722 | 0.447043 | 0.447043 | 99,050,148 |
Aug 06, 2024 | 0.446385 | 0.468983 | 0.445608 | 0.459653 | 0.459653 | 96,494,636 |
Aug 05, 2024 | 0.471464 | 0.474443 | 0.406245 | 0.446394 | 0.446394 | 269,194,170 |
Aug 04, 2024 | 0.495899 | 0.513457 | 0.461179 | 0.471464 | 0.471464 | 106,021,240 |
Aug 03, 2024 | 0.521083 | 0.524943 | 0.483305 | 0.495899 | 0.495899 | 109,183,219 |
Aug 02, 2024 | 0.548299 | 0.555198 | 0.505095 | 0.521083 | 0.521083 | 134,256,391 |
Aug 01, 2024 | 0.585041 | 0.586413 | 0.511665 | 0.548299 | 0.548299 | 153,446,542 |
Jul 31, 2024 | 0.571385 | 0.603950 | 0.568093 | 0.585034 | 0.585034 | 118,452,872 |
Jul 30, 2024 | 0.575142 | 0.589330 | 0.559508 | 0.571400 | 0.571400 | 101,977,431 |
Jul 29, 2024 | 0.566173 | 0.600054 | 0.566168 | 0.575149 | 0.575149 | 104,618,322 |
Jul 28, 2024 | 0.581107 | 0.582656 | 0.563277 | 0.566175 | 0.566175 | 54,062,824 |
Jul 27, 2024 | 0.578851 | 0.586616 | 0.571850 | 0.581156 | 0.581156 | 60,372,994 |
Jul 26, 2024 | 0.557699 | 0.579217 | 0.555864 | 0.578847 | 0.578847 | 72,735,161 |
Jul 25, 2024 | 0.589305 | 0.594139 | 0.537584 | 0.557716 | 0.557716 | 115,789,301 |
Jul 24, 2024 | 0.580563 | 0.607046 | 0.572139 | 0.589289 | 0.589289 | 92,891,455 |
Jul 23, 2024 | 0.582547 | 0.595445 | 0.567187 | 0.580559 | 0.580559 | 94,774,672 |
Jul 22, 2024 | 0.608302 | 0.612494 | 0.579348 | 0.582547 | 0.582547 | 291,622,080 |
Jul 21, 2024 | 0.609353 | 0.619544 | 0.587011 | 0.608286 | 0.608286 | 83,906,176 |
Jul 20, 2024 | 0.608137 | 0.614935 | 0.601619 | 0.609357 | 0.609357 | 62,568,049 |
Jul 19, 2024 | 0.587094 | 0.613418 | 0.577170 | 0.608140 | 0.608140 | 86,958,827 |
Jul 18, 2024 | 0.600943 | 0.610657 | 0.573596 | 0.587076 | 0.587076 | 85,239,396 |
Jul 17, 2024 | 0.598527 | 0.622068 | 0.598510 | 0.600906 | 0.600906 | 97,547,172 |
Jul 16, 2024 | 0.593290 | 0.609111 | 0.578016 | 0.598547 | 0.598547 | 108,750,986 |
Jul 15, 2024 | 0.576684 | 0.594440 | 0.573699 | 0.593520 | 0.593520 | 85,973,189 |
Jul 14, 2024 | 0.548591 | 0.579700 | 0.544738 | 0.576628 | 0.576628 | 74,964,183 |
Jul 13, 2024 | 0.525321 | 0.550669 | 0.524105 | 0.548591 | 0.548591 | 54,521,049 |
Jul 12, 2024 | 0.520463 | 0.526316 | 0.514184 | 0.525305 | 0.525305 | 61,438,821 |
Jul 11, 2024 | 0.523892 | 0.541387 | 0.518912 | 0.520472 | 0.520472 | 68,776,270 |
Jul 10, 2024 | 0.521745 | 0.529856 | 0.515892 | 0.523969 | 0.523969 | 67,273,341 |
Jul 09, 2024 | 0.512075 | 0.534072 | 0.509921 | 0.521676 | 0.521676 | 84,414,875 |
Jul 08, 2024 | 0.491276 | 0.519026 | 0.472944 | 0.512073 | 0.512073 | 110,068,488 |
Jul 07, 2024 | 0.521648 | 0.522898 | 0.489162 | 0.491266 | 0.491266 | 78,034,169 |
Jul 06, 2024 | 0.479182 | 0.526511 | 0.478277 | 0.521724 | 0.521724 | 81,078,856 |
Jul 05, 2024 | 0.500589 | 0.501258 | 0.445334 | 0.479187 | 0.479187 | 196,188,445 |
Jul 04, 2024 | 0.560063 | 0.563302 | 0.497983 | 0.500664 | 0.500664 | 128,807,307 |
Jul 03, 2024 | 0.582786 | 0.584962 | 0.554569 | 0.560133 | 0.560133 | 80,079,191 |
Jul 02, 2024 | 0.577114 | 0.586155 | 0.575325 | 0.582770 | 0.582770 | 62,105,095 |
Jul 01, 2024 | 0.577159 | 0.586429 | 0.573591 | 0.577195 | 0.577195 | 78,422,409 |
Jun 30, 2024 | 0.565102 | 0.579884 | 0.559009 | 0.577197 | 0.577197 | 70,684,439 |
Jun 29, 2024 | 0.586388 | 0.591437 | 0.563226 | 0.565112 | 0.565112 | 66,204,070 |
Jun 28, 2024 | 0.588033 | 0.597304 | 0.581863 | 0.586382 | 0.586382 | 83,437,117 |
Jun 27, 2024 | 0.573989 | 0.588889 | 0.565597 | 0.588020 | 0.588020 | 90,022,645 |
Jun 26, 2024 | 0.576357 | 0.579906 | 0.565203 | 0.574000 | 0.574000 | 74,860,703 |
Jun 25, 2024 | 0.569360 | 0.583217 | 0.566434 | 0.576372 | 0.576372 | 81,523,908 |
Jun 24, 2024 | 0.559031 | 0.569470 | 0.544582 | 0.569358 | 0.569358 | 141,022,853 |
Jun 23, 2024 | 0.573550 | 0.579128 | 0.556894 | 0.559116 | 0.559116 | 72,905,531 |
Jun 22, 2024 | 0.567015 | 0.578258 | 0.559198 | 0.573622 | 0.573622 | 62,265,514 |
Jun 21, 2024 | 0.571651 | 0.580716 | 0.562238 | 0.567041 | 0.567041 | 92,681,335 |
Jun 20, 2024 | 0.569167 | 0.593522 | 0.563431 | 0.571566 | 0.571566 | 108,078,729 |
Jun 19, 2024 | 0.555702 | 0.577208 | 0.552256 | 0.569167 | 0.569167 | 121,891,494 |
Jun 18, 2024 | 0.615535 | 0.616935 | 0.536683 | 0.555750 | 0.555750 | 244,439,984 |
Jun 17, 2024 | 0.653644 | 0.657015 | 0.603333 | 0.615580 | 0.615580 | 140,612,493 |
Jun 16, 2024 | 0.661397 | 0.664367 | 0.650650 | 0.653617 | 0.653617 | 68,236,498 |
Jun 15, 2024 | 0.647765 | 0.662290 | 0.647106 | 0.661359 | 0.661359 | 73,648,358 |
Jun 14, 2024 | 0.674557 | 0.683613 | 0.635490 | 0.647773 | 0.647773 | 135,623,593 |
Jun 13, 2024 | 0.701856 | 0.703263 | 0.671491 | 0.674635 | 0.674635 | 122,149,730 |
Jun 12, 2024 | 0.683062 | 0.714247 | 0.672369 | 0.701789 | 0.701789 | 145,114,725 |
Jun 11, 2024 | 0.705989 | 0.706455 | 0.667410 | 0.683028 | 0.683028 | 232,782,820 |
Jun 10, 2024 | 0.710543 | 0.716318 | 0.697443 | 0.705997 | 0.705997 | 193,682,271 |
Jun 09, 2024 | 0.701700 | 0.713416 | 0.699995 | 0.710516 | 0.710516 | 184,731,886 |
Jun 08, 2024 | 0.727140 | 0.732355 | 0.694181 | 0.701745 | 0.701745 | 161,080,578 |
Jun 07, 2024 | 0.785384 | 0.800101 | 0.678680 | 0.727148 | 0.727148 | 201,264,316 |
Jun 06, 2024 | 0.807216 | 0.807384 | 0.776493 | 0.785384 | 0.785384 | 109,849,492 |
Jun 05, 2024 | 0.812801 | 0.815410 | 0.800367 | 0.807214 | 0.807214 | 120,589,714 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |