Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 0.984453 | 0.991529 | 0.955838 | 0.967101 | 0.967101 | 215,848,688 |
Apr 26, 2024 | 0.995617 | 1.076098 | 0.974702 | 1.032957 | 1.032957 | 320,731,369 |
Apr 25, 2024 | 0.995907 | 1.048979 | 0.974254 | 0.995587 | 0.995587 | 262,771,272 |
Apr 24, 2024 | 1.039433 | 1.057302 | 0.989824 | 0.995908 | 0.995908 | 207,509,583 |
Apr 23, 2024 | 1.025987 | 1.086655 | 1.016815 | 1.039433 | 1.039433 | 193,672,922 |
Apr 22, 2024 | 1.049041 | 1.086262 | 1.019566 | 1.025996 | 1.025996 | 180,576,045 |
Apr 21, 2024 | 0.952038 | 1.051282 | 0.932326 | 1.049041 | 1.049041 | 179,810,678 |
Apr 20, 2024 | 0.945149 | 0.988552 | 0.853236 | 0.952038 | 0.952038 | 292,000,272 |
Apr 19, 2024 | 0.928577 | 0.965603 | 0.883745 | 0.945149 | 0.945149 | 221,223,538 |
Apr 18, 2024 | 0.959520 | 0.980074 | 0.903736 | 0.928570 | 0.928570 | 298,263,456 |
Apr 17, 2024 | 0.891206 | 0.962732 | 0.867517 | 0.959514 | 0.959514 | 321,506,998 |
Apr 16, 2024 | 0.979517 | 1.025794 | 0.862739 | 0.891206 | 0.891206 | 435,351,674 |
Apr 15, 2024 | 0.920215 | 0.993309 | 0.871924 | 0.979517 | 0.979517 | 453,291,656 |
Apr 14, 2024 | 1.025243 | 1.042253 | 0.781443 | 0.920215 | 0.920215 | 790,528,707 |
Apr 13, 2024 | 1.255859 | 1.293225 | 0.957134 | 1.025246 | 1.025246 | 506,865,458 |
Apr 12, 2024 | 1.354392 | 1.375223 | 1.225458 | 1.255859 | 1.255859 | 297,499,293 |
Apr 11, 2024 | 1.382386 | 1.417209 | 1.301263 | 1.354392 | 1.354392 | 633,709,518 |
Apr 10, 2024 | 1.267622 | 1.407706 | 1.245024 | 1.382386 | 1.382386 | 713,494,093 |
Apr 09, 2024 | 1.183970 | 1.280841 | 1.153983 | 1.267622 | 1.267622 | 290,951,214 |
Apr 08, 2024 | 1.153645 | 1.243638 | 1.140309 | 1.183970 | 1.183970 | 323,437,658 |
Apr 07, 2024 | 1.085753 | 1.162435 | 1.080855 | 1.153645 | 1.153645 | 153,348,075 |
Apr 06, 2024 | 1.159561 | 1.159771 | 1.049142 | 1.085753 | 1.085753 | 238,871,323 |
Apr 05, 2024 | 1.108515 | 1.203910 | 1.094901 | 1.159561 | 1.159561 | 194,438,311 |
Apr 04, 2024 | 1.171852 | 1.215512 | 1.100108 | 1.108515 | 1.108515 | 236,407,262 |
Apr 03, 2024 | 1.290080 | 1.290085 | 1.171705 | 1.171852 | 1.171852 | 333,058,271 |
Apr 02, 2024 | 1.357918 | 1.358233 | 1.227089 | 1.290075 | 1.290075 | 306,628,041 |
Apr 01, 2024 | 1.269716 | 1.379185 | 1.264125 | 1.357918 | 1.357918 | 291,404,853 |
Mar 31, 2024 | 1.325450 | 1.344208 | 1.262405 | 1.269716 | 1.269716 | 210,429,107 |
Mar 30, 2024 | 1.383212 | 1.383212 | 1.289486 | 1.325450 | 1.325450 | 255,278,615 |
Mar 29, 2024 | 1.359876 | 1.404413 | 1.347706 | 1.383318 | 1.383318 | 245,849,768 |
Mar 28, 2024 | 1.447203 | 1.490504 | 1.347419 | 1.359876 | 1.359876 | 419,954,114 |
Mar 27, 2024 | 1.532877 | 1.568094 | 1.436824 | 1.447203 | 1.447203 | 557,297,420 |
Mar 26, 2024 | 1.452369 | 1.659168 | 1.435520 | 1.532877 | 1.532877 | 734,534,949 |
Mar 25, 2024 | 1.414989 | 1.485587 | 1.406480 | 1.452372 | 1.452372 | 365,696,583 |
Mar 24, 2024 | 1.550310 | 1.559370 | 1.414974 | 1.414989 | 1.414989 | 417,792,929 |
Mar 23, 2024 | 1.503059 | 1.657435 | 1.435411 | 1.550310 | 1.550310 | 1,065,854,003 |
Mar 22, 2024 | 1.507842 | 1.551177 | 1.393890 | 1.503078 | 1.503078 | 775,640,209 |
Mar 21, 2024 | 1.395777 | 1.544039 | 1.222505 | 1.507842 | 1.507842 | 1,192,994,609 |
Mar 20, 2024 | 1.263512 | 1.455226 | 1.081804 | 1.395912 | 1.395912 | 1,604,335,747 |
Mar 19, 2024 | 1.156993 | 1.286695 | 1.101432 | 1.263512 | 1.263512 | 741,537,480 |
Mar 18, 2024 | 1.075994 | 1.238120 | 1.028228 | 1.156996 | 1.156996 | 526,766,837 |
Mar 17, 2024 | 1.174493 | 1.323916 | 1.058237 | 1.075993 | 1.075993 | 815,781,931 |
Mar 16, 2024 | 1.120673 | 1.177893 | 0.988440 | 1.174493 | 1.174493 | 519,510,899 |
Mar 15, 2024 | 1.201996 | 1.213684 | 1.065113 | 1.120673 | 1.120673 | 443,451,607 |
Mar 14, 2024 | 1.118115 | 1.227930 | 1.085451 | 1.201996 | 1.201996 | 524,457,811 |
Mar 13, 2024 | 1.107145 | 1.118171 | 1.031739 | 1.118115 | 1.118115 | 340,498,592 |
Mar 12, 2024 | 1.014985 | 1.158191 | 0.986840 | 1.107145 | 1.107145 | 402,585,902 |
Mar 11, 2024 | 1.076297 | 1.102398 | 0.999965 | 1.015032 | 1.015032 | 284,105,593 |
Mar 10, 2024 | 1.113261 | 1.133931 | 1.073905 | 1.076296 | 1.076296 | 270,997,575 |
Mar 09, 2024 | 1.136086 | 1.150574 | 1.040108 | 1.113261 | 1.113261 | 443,912,297 |
Mar 08, 2024 | 0.951667 | 1.147845 | 0.951617 | 1.136084 | 1.136084 | 778,110,248 |
Mar 07, 2024 | 0.856727 | 0.989333 | 0.838766 | 0.951667 | 0.951667 | 475,353,959 |
Mar 06, 2024 | 0.874692 | 0.986047 | 0.759485 | 0.856615 | 0.856615 | 784,789,852 |
Mar 05, 2024 | 0.947776 | 1.006140 | 0.835596 | 0.874616 | 0.874616 | 828,303,956 |
Mar 04, 2024 | 0.734135 | 0.950915 | 0.676447 | 0.948611 | 0.948611 | 589,193,641 |
Mar 03, 2024 | 0.664769 | 0.734375 | 0.664603 | 0.734094 | 0.734094 | 225,238,505 |
Mar 02, 2024 | 0.628001 | 0.687295 | 0.625642 | 0.664678 | 0.664678 | 164,265,229 |
Mar 01, 2024 | 0.646495 | 0.666262 | 0.613030 | 0.628945 | 0.628945 | 194,941,592 |
Feb 29, 2024 | 0.604681 | 0.671862 | 0.597729 | 0.646481 | 0.646481 | 293,610,142 |
Feb 28, 2024 | 0.586378 | 0.614350 | 0.583359 | 0.604633 | 0.604633 | 162,187,343 |
Feb 27, 2024 | 0.564665 | 0.589638 | 0.556677 | 0.586319 | 0.586319 | 124,475,303 |
Feb 26, 2024 | 0.567181 | 0.571783 | 0.555153 | 0.564648 | 0.564648 | 73,655,283 |
Feb 25, 2024 | 0.534981 | 0.569870 | 0.522968 | 0.567176 | 0.567176 | 84,455,831 |
Feb 24, 2024 | 0.543003 | 0.547749 | 0.521956 | 0.534965 | 0.534965 | 88,568,840 |
Feb 23, 2024 | 0.546931 | 0.565476 | 0.530671 | 0.543062 | 0.543062 | 83,682,005 |
Feb 22, 2024 | 0.574726 | 0.574726 | 0.528609 | 0.546900 | 0.546900 | 102,228,868 |
Feb 21, 2024 | 0.582976 | 0.593295 | 0.547376 | 0.574726 | 0.574726 | 141,893,715 |
Feb 20, 2024 | 0.568708 | 0.592602 | 0.568708 | 0.582976 | 0.582976 | 128,500,564 |
Feb 19, 2024 | 0.540431 | 0.572502 | 0.535005 | 0.568776 | 0.568776 | 77,548,659 |
Feb 18, 2024 | 0.550667 | 0.553784 | 0.523717 | 0.540429 | 0.540429 | 66,000,751 |
Feb 17, 2024 | 0.560343 | 0.573238 | 0.540998 | 0.550659 | 0.550659 | 90,553,257 |
Feb 16, 2024 | 0.556980 | 0.566743 | 0.546772 | 0.560293 | 0.560293 | 106,119,757 |
Feb 15, 2024 | 0.535462 | 0.565523 | 0.531920 | 0.557008 | 0.557008 | 98,762,033 |
Feb 14, 2024 | 0.540974 | 0.542673 | 0.519105 | 0.535555 | 0.535555 | 73,665,832 |
Feb 13, 2024 | 0.520124 | 0.544812 | 0.504702 | 0.540977 | 0.540977 | 87,552,997 |
Feb 12, 2024 | 0.536717 | 0.540338 | 0.517628 | 0.520156 | 0.520156 | 51,578,795 |
Feb 11, 2024 | 0.534950 | 0.543859 | 0.521506 | 0.536760 | 0.536760 | 60,009,928 |
Feb 10, 2024 | 0.504843 | 0.544179 | 0.504843 | 0.534893 | 0.534893 | 105,454,182 |
Feb 09, 2024 | 0.493993 | 0.507352 | 0.493960 | 0.504801 | 0.504801 | 60,351,703 |
Feb 08, 2024 | 0.480894 | 0.495569 | 0.471634 | 0.493942 | 0.493942 | 55,495,187 |
Feb 07, 2024 | 0.485863 | 0.491271 | 0.479202 | 0.480924 | 0.480924 | 49,619,854 |
Feb 06, 2024 | 0.469295 | 0.491346 | 0.462869 | 0.485877 | 0.485877 | 53,806,248 |
Feb 05, 2024 | 0.480357 | 0.484320 | 0.466048 | 0.469349 | 0.469349 | 48,450,344 |
Feb 04, 2024 | 0.486283 | 0.492643 | 0.478114 | 0.480316 | 0.480316 | 39,855,442 |
Feb 03, 2024 | 0.475275 | 0.488040 | 0.474568 | 0.486289 | 0.486289 | 63,809,734 |
Feb 02, 2024 | 0.473438 | 0.475885 | 0.461670 | 0.475251 | 0.475251 | 68,888,262 |
Feb 01, 2024 | 0.502354 | 0.502391 | 0.470813 | 0.473431 | 0.473431 | 95,057,843 |
Jan 31, 2024 | 0.515985 | 0.528792 | 0.501051 | 0.502535 | 0.502535 | 92,783,012 |
Jan 30, 2024 | 0.504752 | 0.528060 | 0.502275 | 0.515985 | 0.515985 | 78,847,977 |
Jan 29, 2024 | 0.502915 | 0.532162 | 0.497103 | 0.504658 | 0.504658 | 100,306,178 |
Jan 28, 2024 | 0.488668 | 0.505551 | 0.487016 | 0.502938 | 0.502938 | 62,952,859 |
Jan 27, 2024 | 0.451982 | 0.493850 | 0.447033 | 0.488618 | 0.488618 | 82,296,774 |
Jan 26, 2024 | 0.462056 | 0.464180 | 0.443147 | 0.451934 | 0.451934 | 58,842,659 |
Jan 25, 2024 | 0.442364 | 0.463608 | 0.437651 | 0.462070 | 0.462070 | 84,707,140 |
Jan 24, 2024 | 0.455701 | 0.464572 | 0.415890 | 0.442357 | 0.442357 | 111,963,848 |
Jan 23, 2024 | 0.486674 | 0.491399 | 0.454951 | 0.455673 | 0.455673 | 83,446,591 |
Jan 22, 2024 | 0.499332 | 0.506980 | 0.486492 | 0.486492 | 0.486492 | 43,270,159 |
Jan 21, 2024 | 0.487769 | 0.501557 | 0.479232 | 0.499169 | 0.499169 | 47,034,769 |
Jan 20, 2024 | 0.498106 | 0.499704 | 0.465890 | 0.487784 | 0.487784 | 93,220,114 |
Jan 19, 2024 | 0.538462 | 0.540987 | 0.494525 | 0.498105 | 0.498105 | 91,296,335 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |