Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.842508 | 0.856672 | 0.839808 | 0.847389 | 0.847389 | 226,163,536 |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 0.921604 | 0.927870 | 0.870450 | 0.875016 | 0.875016 | 389,260,549 |
May 20, 2024 | 0.846515 | 0.962315 | 0.839134 | 0.921617 | 0.921617 | 500,961,989 |
May 19, 2024 | 0.890376 | 0.919666 | 0.839018 | 0.846515 | 0.846515 | 323,222,006 |
May 18, 2024 | 0.794446 | 0.897206 | 0.785091 | 0.890376 | 0.890376 | 466,716,919 |
May 17, 2024 | 0.799710 | 0.844508 | 0.787779 | 0.794463 | 0.794463 | 427,212,141 |
May 16, 2024 | 0.756937 | 0.830533 | 0.756220 | 0.799710 | 0.799710 | 551,248,347 |
May 15, 2024 | 0.641749 | 0.768802 | 0.637409 | 0.756924 | 0.756924 | 290,047,523 |
May 14, 2024 | 0.672316 | 0.679867 | 0.639237 | 0.641749 | 0.641749 | 143,459,604 |
May 13, 2024 | 0.701332 | 0.705443 | 0.658625 | 0.672316 | 0.672316 | 120,220,747 |
May 12, 2024 | 0.709531 | 0.730314 | 0.700983 | 0.701332 | 0.701332 | 92,752,512 |
May 11, 2024 | 0.716796 | 0.734482 | 0.700129 | 0.709532 | 0.709532 | 124,874,727 |
May 10, 2024 | 0.717307 | 0.739370 | 0.695778 | 0.716795 | 0.716795 | 175,041,422 |
May 09, 2024 | 0.661259 | 0.719426 | 0.651881 | 0.717299 | 0.717299 | 115,099,906 |
May 08, 2024 | 0.674991 | 0.678436 | 0.654808 | 0.661259 | 0.661259 | 112,724,298 |
May 07, 2024 | 0.696404 | 0.710875 | 0.674650 | 0.674990 | 0.674990 | 117,704,944 |
May 06, 2024 | 0.712581 | 0.747990 | 0.696402 | 0.696404 | 0.696404 | 152,274,670 |
May 05, 2024 | 0.693243 | 0.722431 | 0.676520 | 0.712582 | 0.712582 | 102,581,911 |
May 04, 2024 | 0.701561 | 0.713511 | 0.689752 | 0.693243 | 0.693243 | 79,086,287 |
May 03, 2024 | 0.677216 | 0.705860 | 0.663526 | 0.701563 | 0.701563 | 114,393,151 |
May 02, 2024 | 0.673168 | 0.685791 | 0.657618 | 0.677216 | 0.677216 | 118,771,807 |
May 01, 2024 | 0.644606 | 0.687843 | 0.613690 | 0.673168 | 0.673168 | 206,629,180 |
Apr 30, 2024 | 0.716527 | 0.725040 | 0.635974 | 0.644578 | 0.644578 | 173,283,848 |
Apr 29, 2024 | 0.708619 | 0.724775 | 0.699341 | 0.716525 | 0.716525 | 148,938,432 |
Apr 28, 2024 | 0.715835 | 0.731561 | 0.706077 | 0.708619 | 0.708619 | 90,936,783 |
Apr 27, 2024 | 0.719584 | 0.732457 | 0.675262 | 0.715835 | 0.715835 | 145,469,468 |
Apr 26, 2024 | 0.756212 | 0.776209 | 0.718673 | 0.719584 | 0.719584 | 164,063,888 |
Apr 25, 2024 | 0.726501 | 0.787907 | 0.711747 | 0.756212 | 0.756212 | 234,802,556 |
Apr 24, 2024 | 0.728961 | 0.767597 | 0.710818 | 0.726479 | 0.726479 | 191,743,946 |
Apr 23, 2024 | 0.758658 | 0.772174 | 0.724403 | 0.728962 | 0.728962 | 151,888,145 |
Apr 22, 2024 | 0.746689 | 0.791887 | 0.741249 | 0.758658 | 0.758658 | 141,357,500 |
Apr 21, 2024 | 0.762689 | 0.789751 | 0.738842 | 0.746695 | 0.746695 | 131,418,831 |
Apr 20, 2024 | 0.692165 | 0.764319 | 0.677833 | 0.762689 | 0.762689 | 130,728,619 |
Apr 19, 2024 | 0.686330 | 0.718284 | 0.618148 | 0.692165 | 0.692165 | 212,294,356 |
Apr 18, 2024 | 0.674264 | 0.701431 | 0.642957 | 0.686330 | 0.686330 | 160,643,915 |
Apr 17, 2024 | 0.694323 | 0.711529 | 0.655034 | 0.674259 | 0.674259 | 216,576,765 |
Apr 16, 2024 | 0.646399 | 0.696607 | 0.628599 | 0.694319 | 0.694319 | 232,647,345 |
Apr 15, 2024 | 0.711888 | 0.746178 | 0.625502 | 0.646399 | 0.646399 | 315,764,195 |
Apr 14, 2024 | 0.667960 | 0.721805 | 0.632907 | 0.711888 | 0.711888 | 329,440,722 |
Apr 13, 2024 | 0.744197 | 0.756544 | 0.567270 | 0.667960 | 0.667960 | 573,824,054 |
Apr 12, 2024 | 0.917455 | 0.944012 | 0.694508 | 0.744199 | 0.744199 | 367,920,341 |
Apr 11, 2024 | 0.989420 | 1.004939 | 0.894516 | 0.917455 | 0.917455 | 217,335,204 |
Apr 10, 2024 | 1.018449 | 1.044694 | 0.959121 | 0.989420 | 0.989420 | 462,941,845 |
Apr 09, 2024 | 0.934070 | 1.037404 | 0.917223 | 1.018449 | 1.018449 | 525,654,195 |
Apr 08, 2024 | 0.870275 | 0.942885 | 0.848957 | 0.934070 | 0.934070 | 214,392,665 |
Apr 07, 2024 | 0.848861 | 0.915079 | 0.839049 | 0.870275 | 0.870275 | 237,742,269 |
Apr 06, 2024 | 0.798964 | 0.855329 | 0.795302 | 0.848861 | 0.848861 | 112,834,756 |
Apr 05, 2024 | 0.856128 | 0.856284 | 0.773625 | 0.798964 | 0.798964 | 175,776,389 |
Apr 04, 2024 | 0.819632 | 0.890842 | 0.810179 | 0.856128 | 0.856128 | 143,557,934 |
Apr 03, 2024 | 0.863895 | 0.895522 | 0.813238 | 0.819632 | 0.819632 | 174,798,616 |
Apr 02, 2024 | 0.950417 | 0.950421 | 0.863658 | 0.863895 | 0.863895 | 245,532,185 |
Apr 01, 2024 | 1.004196 | 1.004429 | 0.903438 | 0.950413 | 0.950413 | 225,896,480 |
Mar 31, 2024 | 0.939869 | 1.020900 | 0.935730 | 1.004196 | 1.004196 | 215,497,242 |
Mar 30, 2024 | 0.981124 | 0.995009 | 0.934457 | 0.939869 | 0.939869 | 155,763,801 |
Mar 29, 2024 | 1.021760 | 1.021760 | 0.952177 | 0.981124 | 0.981124 | 188,962,297 |
Mar 28, 2024 | 1.000959 | 1.034537 | 0.991928 | 1.021838 | 1.021838 | 181,605,806 |
Mar 27, 2024 | 1.065512 | 1.095638 | 0.991621 | 1.000959 | 1.000959 | 309,114,132 |
Mar 26, 2024 | 1.128302 | 1.154964 | 1.058270 | 1.065512 | 1.065512 | 410,313,336 |
Mar 25, 2024 | 1.066962 | 1.221459 | 1.054520 | 1.128302 | 1.128302 | 540,667,724 |
Mar 24, 2024 | 1.038486 | 1.090299 | 1.032241 | 1.066965 | 1.066965 | 268,653,943 |
Mar 23, 2024 | 1.137801 | 1.144450 | 1.038475 | 1.038486 | 1.038486 | 306,625,760 |
Mar 22, 2024 | 1.111061 | 1.220610 | 1.061471 | 1.137801 | 1.137801 | 782,249,461 |
Mar 21, 2024 | 1.119083 | 1.146599 | 1.030371 | 1.111075 | 1.111075 | 573,352,757 |
Mar 20, 2024 | 1.028159 | 1.144451 | 0.900380 | 1.119083 | 1.119083 | 885,411,506 |
Mar 19, 2024 | 0.933477 | 1.071444 | 0.797496 | 1.028258 | 1.028258 | 1,181,787,593 |
Mar 18, 2024 | 0.854098 | 0.949863 | 0.813919 | 0.933477 | 0.933477 | 547,844,365 |
Mar 17, 2024 | 0.795295 | 0.915126 | 0.759989 | 0.854100 | 0.854100 | 388,861,988 |
Mar 16, 2024 | 0.868098 | 0.978540 | 0.782170 | 0.795294 | 0.795294 | 602,965,321 |
Mar 15, 2024 | 0.827855 | 0.870611 | 0.729740 | 0.868098 | 0.868098 | 383,983,812 |
Mar 14, 2024 | 0.892632 | 0.901016 | 0.786811 | 0.827855 | 0.827855 | 327,583,153 |
Mar 13, 2024 | 0.828635 | 0.911521 | 0.806115 | 0.892632 | 0.892632 | 389,475,381 |
Mar 12, 2024 | 0.821476 | 0.828677 | 0.764231 | 0.828635 | 0.828635 | 252,343,613 |
Mar 11, 2024 | 0.752892 | 0.857959 | 0.732122 | 0.821476 | 0.821476 | 298,709,629 |
Mar 10, 2024 | 0.795636 | 0.814931 | 0.741217 | 0.752926 | 0.752926 | 210,742,691 |
Mar 09, 2024 | 0.823022 | 0.838241 | 0.793868 | 0.795636 | 0.795636 | 200,330,863 |
Mar 08, 2024 | 0.844465 | 0.855235 | 0.772829 | 0.823022 | 0.823022 | 328,179,719 |
Mar 07, 2024 | 0.704259 | 0.852749 | 0.704222 | 0.844464 | 0.844464 | 578,377,863 |
Mar 06, 2024 | 0.630385 | 0.731902 | 0.617402 | 0.704259 | 0.704259 | 351,774,516 |
Mar 05, 2024 | 0.644282 | 0.726645 | 0.558693 | 0.630302 | 0.630302 | 577,452,607 |
Mar 04, 2024 | 0.699389 | 0.742676 | 0.615528 | 0.644226 | 0.644226 | 610,113,379 |
Mar 03, 2024 | 0.540660 | 0.701582 | 0.498065 | 0.700005 | 0.700005 | 434,781,766 |
Mar 02, 2024 | 0.489575 | 0.540837 | 0.489453 | 0.540630 | 0.540630 | 165,878,783 |
Mar 01, 2024 | 0.462836 | 0.505705 | 0.460912 | 0.489508 | 0.489508 | 120,974,503 |
Feb 29, 2024 | 0.476133 | 0.491358 | 0.451457 | 0.463532 | 0.463532 | 143,671,753 |
Feb 28, 2024 | 0.446862 | 0.495106 | 0.441428 | 0.476123 | 0.476123 | 216,239,132 |
Feb 27, 2024 | 0.434297 | 0.455215 | 0.431826 | 0.446826 | 0.446826 | 119,857,241 |
Feb 26, 2024 | 0.417930 | 0.436221 | 0.411535 | 0.434252 | 0.434252 | 92,191,704 |
Feb 25, 2024 | 0.420555 | 0.423967 | 0.411636 | 0.417917 | 0.417917 | 54,515,049 |
Feb 24, 2024 | 0.396679 | 0.422548 | 0.387771 | 0.420551 | 0.420551 | 62,622,497 |
Feb 23, 2024 | 0.402733 | 0.406096 | 0.386167 | 0.396667 | 0.396667 | 65,672,220 |
Feb 22, 2024 | 0.405275 | 0.420377 | 0.393444 | 0.402777 | 0.402777 | 62,065,056 |
Feb 21, 2024 | 0.424971 | 0.424971 | 0.391213 | 0.405251 | 0.405251 | 75,751,348 |
Feb 20, 2024 | 0.431844 | 0.439159 | 0.404747 | 0.424971 | 0.424971 | 104,920,862 |
Feb 19, 2024 | 0.421944 | 0.439588 | 0.421944 | 0.431844 | 0.431844 | 95,187,718 |
Feb 18, 2024 | 0.400649 | 0.424642 | 0.396626 | 0.421995 | 0.421995 | 57,536,106 |
Feb 17, 2024 | 0.408237 | 0.410548 | 0.388257 | 0.400647 | 0.400647 | 48,929,640 |
Feb 16, 2024 | 0.416115 | 0.425172 | 0.401248 | 0.408231 | 0.408231 | 67,131,634 |
Feb 15, 2024 | 0.411396 | 0.419928 | 0.403673 | 0.416078 | 0.416078 | 78,805,408 |
Feb 14, 2024 | 0.394702 | 0.417568 | 0.392031 | 0.411417 | 0.411417 | 72,947,513 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |