Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 0.578847 | 0.578847 | 0.574399 | 0.578035 | 0.578035 | 66,637,952 |
Jul 26, 2024 | - | - | - | - | - | - |
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 |
Jun 04, 2024 | 0.801067 | 0.812809 | 0.787297 | 0.812801 | 0.812801 | 106,755,631 |
Jun 03, 2024 | 0.799671 | 0.823442 | 0.792916 | 0.801067 | 0.801067 | 116,954,819 |
Jun 02, 2024 | 0.808710 | 0.816219 | 0.794436 | 0.799670 | 0.799670 | 95,650,896 |
Jun 01, 2024 | 0.814001 | 0.814699 | 0.804168 | 0.808710 | 0.808710 | 86,372,910 |
May 31, 2024 | 0.809246 | 0.825085 | 0.796116 | 0.814001 | 0.814001 | 130,683,502 |
May 30, 2024 | 0.805630 | 0.822188 | 0.784955 | 0.809246 | 0.809246 | 121,674,335 |
May 29, 2024 | 0.807313 | 0.821233 | 0.802968 | 0.805630 | 0.805630 | 124,390,177 |
May 28, 2024 | 0.840251 | 0.840383 | 0.800256 | 0.807313 | 0.807313 | 169,012,673 |
May 27, 2024 | 0.830723 | 0.849688 | 0.823443 | 0.840250 | 0.840250 | 104,871,019 |
May 26, 2024 | 0.849945 | 0.851422 | 0.823416 | 0.830723 | 0.830723 | 78,507,509 |
May 25, 2024 | 0.842470 | 0.861906 | 0.838732 | 0.849944 | 0.849944 | 88,888,484 |
May 24, 2024 | 0.821956 | 0.843567 | 0.810996 | 0.842470 | 0.842470 | 112,551,108 |
May 23, 2024 | 0.843798 | 0.856140 | 0.788436 | 0.821956 | 0.821956 | 164,531,971 |
May 22, 2024 | 0.868765 | 0.869258 | 0.835791 | 0.843827 | 0.843827 | 125,205,745 |
May 21, 2024 | 0.850672 | 0.887060 | 0.840181 | 0.868765 | 0.868765 | 178,512,228 |
May 20, 2024 | 0.783922 | 0.854724 | 0.780689 | 0.850685 | 0.850685 | 131,589,454 |
May 19, 2024 | 0.813780 | 0.817016 | 0.780428 | 0.783910 | 0.783910 | 83,372,246 |
May 18, 2024 | 0.821864 | 0.824587 | 0.809873 | 0.813778 | 0.813778 | 79,582,168 |
May 17, 2024 | 0.805019 | 0.829110 | 0.797931 | 0.821864 | 0.821864 | 104,303,045 |
May 16, 2024 | 0.801457 | 0.807360 | 0.791097 | 0.805019 | 0.805019 | 111,719,335 |
May 15, 2024 | 0.756896 | 0.801862 | 0.749198 | 0.801448 | 0.801448 | 134,032,766 |
May 14, 2024 | 0.786069 | 0.793831 | 0.755323 | 0.756847 | 0.756847 | 123,719,187 |
May 13, 2024 | 0.776396 | 0.790510 | 0.752598 | 0.786071 | 0.786071 | 126,649,182 |
May 12, 2024 | 0.781180 | 0.789199 | 0.769331 | 0.776396 | 0.776396 | 68,200,287 |
May 11, 2024 | 0.791428 | 0.797845 | 0.778391 | 0.781181 | 0.781181 | 79,271,827 |
May 10, 2024 | 0.817712 | 0.833873 | 0.782143 | 0.791428 | 0.791428 | 126,018,584 |
May 09, 2024 | 0.796487 | 0.823274 | 0.789373 | 0.817711 | 0.817711 | 106,998,537 |
May 08, 2024 | 0.794424 | 0.813005 | 0.780237 | 0.796487 | 0.796487 | 116,439,579 |
May 07, 2024 | 0.816943 | 0.823743 | 0.790528 | 0.794422 | 0.794422 | 100,525,959 |
May 06, 2024 | 0.822858 | 0.848299 | 0.816822 | 0.816943 | 0.816943 | 114,857,993 |
May 05, 2024 | 0.817015 | 0.829478 | 0.806944 | 0.822861 | 0.822861 | 78,353,096 |
May 04, 2024 | 0.828983 | 0.833257 | 0.815033 | 0.817015 | 0.817015 | 88,862,294 |
May 03, 2024 | 0.817173 | 0.839724 | 0.802669 | 0.828985 | 0.828985 | 111,764,541 |
May 02, 2024 | 0.781964 | 0.830515 | 0.761100 | 0.817173 | 0.817173 | 132,851,475 |
May 01, 2024 | 0.759527 | 0.784237 | 0.714033 | 0.781964 | 0.781964 | 184,609,596 |
Apr 30, 2024 | 0.804907 | 0.824059 | 0.742305 | 0.759527 | 0.759527 | 185,507,818 |
Apr 29, 2024 | 0.789334 | 0.806386 | 0.774919 | 0.804924 | 0.804924 | 118,475,123 |
Apr 28, 2024 | 0.806272 | 0.826125 | 0.787190 | 0.789334 | 0.789334 | 98,623,934 |
Apr 27, 2024 | 0.830594 | 0.836267 | 0.802975 | 0.806272 | 0.806272 | 129,371,439 |
Apr 26, 2024 | 0.842703 | 0.846417 | 0.801091 | 0.830594 | 0.830594 | 167,473,654 |
Apr 25, 2024 | 0.823640 | 0.952095 | 0.820926 | 0.842703 | 0.842703 | 503,247,711 |
Apr 24, 2024 | 0.837453 | 0.876866 | 0.813297 | 0.823625 | 0.823625 | 133,387,414 |
Apr 23, 2024 | 0.848381 | 0.856789 | 0.832786 | 0.837453 | 0.837453 | 99,318,261 |
Apr 22, 2024 | 0.811889 | 0.863870 | 0.810335 | 0.848381 | 0.848381 | 115,618,740 |
Apr 21, 2024 | 0.823705 | 0.831006 | 0.801703 | 0.811892 | 0.811892 | 92,310,924 |
Apr 20, 2024 | 0.777662 | 0.831650 | 0.773660 | 0.823705 | 0.823705 | 102,835,034 |
Apr 19, 2024 | 0.760415 | 0.792209 | 0.710539 | 0.777660 | 0.777660 | 169,259,627 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |