Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.785883 | 0.801647 | 0.775716 | 0.789327 | 0.789327 | 125,033,312 |
May 07, 2024 | 0.850177 | 0.875263 | 0.800292 | 0.808993 | 0.808993 | 231,686,083 |
May 06, 2024 | 0.788303 | 0.908930 | 0.764685 | 0.850177 | 0.850177 | 567,983,229 |
May 05, 2024 | 0.626007 | 0.795702 | 0.612816 | 0.788303 | 0.788303 | 380,668,741 |
May 04, 2024 | 0.608611 | 0.646122 | 0.595662 | 0.626007 | 0.626007 | 76,193,564 |
May 03, 2024 | 0.631402 | 0.636362 | 0.594383 | 0.608611 | 0.608611 | 70,733,655 |
May 02, 2024 | 0.680097 | 0.685116 | 0.600778 | 0.631402 | 0.631402 | 112,242,406 |
May 01, 2024 | 0.715892 | 0.740001 | 0.658908 | 0.680097 | 0.680097 | 173,933,851 |
Apr 30, 2024 | 0.722287 | 0.791998 | 0.677927 | 0.715892 | 0.715892 | 436,746,684 |
Apr 29, 2024 | 0.673689 | 0.823123 | 0.632591 | 0.722287 | 0.722287 | 673,631,207 |
Apr 28, 2024 | 0.522568 | 0.811272 | 0.522560 | 0.673689 | 0.673689 | 946,590,866 |
Apr 27, 2024 | 0.531279 | 0.534877 | 0.516669 | 0.522568 | 0.522568 | 9,602,992 |
Apr 26, 2024 | 0.535880 | 0.541916 | 0.515517 | 0.531279 | 0.531279 | 14,526,576 |
Apr 25, 2024 | 0.568530 | 0.575426 | 0.531591 | 0.535663 | 0.535663 | 16,662,157 |
Apr 24, 2024 | 0.583921 | 0.591852 | 0.564048 | 0.568530 | 0.568530 | 14,744,202 |
Apr 23, 2024 | 0.556039 | 0.604157 | 0.552195 | 0.583921 | 0.583921 | 32,413,524 |
Apr 22, 2024 | 0.556094 | 0.565755 | 0.536382 | 0.556048 | 0.556048 | 17,302,960 |
Apr 21, 2024 | 0.508566 | 0.557698 | 0.501741 | 0.556094 | 0.556094 | 19,261,651 |
Apr 20, 2024 | 0.508441 | 0.519558 | 0.467007 | 0.508564 | 0.508564 | 17,145,123 |
Apr 19, 2024 | 0.478693 | 0.512956 | 0.468747 | 0.508441 | 0.508441 | 15,292,632 |
Apr 18, 2024 | 0.502121 | 0.507870 | 0.465855 | 0.478693 | 0.478693 | 16,034,587 |
Apr 17, 2024 | 0.502755 | 0.515846 | 0.480102 | 0.502122 | 0.502122 | 19,039,567 |
Apr 16, 2024 | 0.535364 | 0.552288 | 0.486391 | 0.502755 | 0.502755 | 26,824,737 |
Apr 15, 2024 | 0.488677 | 0.542539 | 0.461688 | 0.535364 | 0.535364 | 29,590,640 |
Apr 14, 2024 | 0.580865 | 0.580867 | 0.439083 | 0.488677 | 0.488677 | 42,706,954 |
Apr 13, 2024 | 0.701297 | 0.725619 | 0.534609 | 0.580865 | 0.580865 | 50,778,164 |
Apr 12, 2024 | 0.723361 | 0.723799 | 0.689129 | 0.701297 | 0.701297 | 18,543,474 |
Apr 11, 2024 | 0.741693 | 0.757292 | 0.691566 | 0.723361 | 0.723361 | 36,682,212 |
Apr 10, 2024 | 0.786252 | 0.818803 | 0.737980 | 0.741693 | 0.741693 | 61,011,829 |
Apr 09, 2024 | 0.767415 | 0.788541 | 0.744270 | 0.786242 | 0.786242 | 39,316,065 |
Apr 08, 2024 | 0.734668 | 0.767950 | 0.734523 | 0.767415 | 0.767415 | 28,773,896 |
Apr 07, 2024 | 0.717236 | 0.736001 | 0.710658 | 0.734668 | 0.734668 | 17,145,890 |
Apr 06, 2024 | 0.743412 | 0.775335 | 0.683969 | 0.717341 | 0.717341 | 55,636,616 |
Apr 05, 2024 | 0.694023 | 0.743638 | 0.670328 | 0.743412 | 0.743412 | 29,007,375 |
Apr 04, 2024 | 0.713574 | 0.727467 | 0.673432 | 0.694023 | 0.694023 | 37,239,533 |
Apr 03, 2024 | 0.767109 | 0.818039 | 0.698322 | 0.713574 | 0.713574 | 130,849,191 |
Apr 02, 2024 | 0.824489 | 0.824695 | 0.736514 | 0.767073 | 0.767073 | 51,645,286 |
Apr 01, 2024 | 0.796560 | 0.841482 | 0.796117 | 0.824490 | 0.824490 | 100,892,251 |
Mar 31, 2024 | 0.847064 | 0.848960 | 0.788322 | 0.796539 | 0.796539 | 121,895,070 |
Mar 30, 2024 | 0.790815 | 0.959898 | 0.786953 | 0.847064 | 0.847064 | 655,561,455 |
Mar 29, 2024 | 0.763514 | 0.869006 | 0.761564 | 0.790815 | 0.790815 | 217,629,584 |
Mar 28, 2024 | 0.742412 | 0.803405 | 0.724032 | 0.763514 | 0.763514 | 141,368,639 |
Mar 27, 2024 | 0.711890 | 0.757420 | 0.709938 | 0.742412 | 0.742412 | 46,645,802 |
Mar 26, 2024 | 0.680190 | 0.716489 | 0.672611 | 0.711890 | 0.711890 | 33,930,959 |
Mar 25, 2024 | 0.665517 | 0.682007 | 0.643734 | 0.680222 | 0.680222 | 26,959,071 |
Mar 24, 2024 | 0.618714 | 0.674875 | 0.611629 | 0.665517 | 0.665517 | 90,051,968 |
Mar 23, 2024 | 0.644090 | 0.669890 | 0.603335 | 0.618714 | 0.618714 | 27,444,489 |
Mar 22, 2024 | 0.658823 | 0.667470 | 0.622829 | 0.644054 | 0.644054 | 28,379,786 |
Mar 21, 2024 | 0.593678 | 0.667376 | 0.565339 | 0.658823 | 0.658823 | 43,951,477 |
Mar 20, 2024 | 0.671686 | 0.674069 | 0.578495 | 0.593600 | 0.593600 | 56,180,493 |
Mar 19, 2024 | 0.741777 | 0.741813 | 0.662028 | 0.671686 | 0.671686 | 43,028,290 |
Mar 18, 2024 | 0.658916 | 0.749755 | 0.635611 | 0.741777 | 0.741777 | 147,162,679 |
Mar 17, 2024 | 0.748965 | 0.775437 | 0.646293 | 0.658916 | 0.658916 | 59,183,751 |
Mar 16, 2024 | 0.829504 | 0.865068 | 0.702827 | 0.748965 | 0.748965 | 106,969,584 |
Mar 15, 2024 | 0.851273 | 0.874461 | 0.781159 | 0.829492 | 0.829492 | 96,351,959 |
Mar 14, 2024 | 0.870963 | 0.880976 | 0.834493 | 0.851255 | 0.851255 | 48,940,175 |
Mar 13, 2024 | 0.860315 | 0.890748 | 0.817786 | 0.870963 | 0.870963 | 139,166,057 |
Mar 12, 2024 | 0.869317 | 0.878902 | 0.818759 | 0.860315 | 0.860315 | 71,785,361 |
Mar 11, 2024 | 0.953585 | 0.983559 | 0.854877 | 0.869307 | 0.869307 | 156,974,685 |
Mar 10, 2024 | 0.885623 | 0.986056 | 0.876014 | 0.953582 | 0.953582 | 268,465,155 |
Mar 09, 2024 | 0.825057 | 0.909591 | 0.814863 | 0.885623 | 0.885623 | 255,450,529 |
Mar 08, 2024 | 0.837633 | 0.915618 | 0.804318 | 0.825072 | 0.825072 | 149,049,667 |
Mar 07, 2024 | 0.764997 | 0.924890 | 0.723800 | 0.837597 | 0.837597 | 312,861,869 |
Mar 06, 2024 | 0.903569 | 0.903569 | 0.667986 | 0.764919 | 0.764919 | 220,125,670 |
Mar 05, 2024 | 0.968822 | 0.999611 | 0.862936 | 0.904949 | 0.904949 | 564,759,424 |
Mar 04, 2024 | 0.732727 | 1.046771 | 0.667872 | 0.970532 | 0.970532 | 1,303,925,447 |
Mar 03, 2024 | 0.540666 | 0.688670 | 0.523287 | 0.688670 | 0.688670 | 102,426,040 |
Mar 02, 2024 | 0.504828 | 0.544289 | 0.500131 | 0.540662 | 0.540662 | 47,531,211 |
Mar 01, 2024 | 0.532333 | 0.565196 | 0.489484 | 0.504783 | 0.504783 | 72,850,577 |
Feb 29, 2024 | 0.527513 | 0.553555 | 0.498157 | 0.532195 | 0.532195 | 63,237,920 |
Feb 28, 2024 | 0.562418 | 0.568595 | 0.511582 | 0.527411 | 0.527411 | 63,809,285 |
Feb 27, 2024 | 0.550952 | 0.581840 | 0.531345 | 0.562365 | 0.562365 | 209,197,392 |
Feb 26, 2024 | 0.473291 | 0.551207 | 0.469482 | 0.551207 | 0.551207 | 296,706,335 |
Feb 25, 2024 | 0.456402 | 0.473944 | 0.425581 | 0.473369 | 0.473369 | 46,883,608 |
Feb 24, 2024 | 0.495207 | 0.502848 | 0.449725 | 0.456302 | 0.456302 | 79,865,571 |
Feb 23, 2024 | 0.494422 | 0.535533 | 0.476032 | 0.494869 | 0.494869 | 194,041,817 |
Feb 22, 2024 | 0.486291 | 0.561037 | 0.435626 | 0.494890 | 0.494890 | 551,546,504 |
Feb 21, 2024 | 0.334361 | 0.496932 | 0.329731 | 0.486291 | 0.486291 | 696,517,550 |
Feb 20, 2024 | 0.327534 | 0.334569 | 0.315349 | 0.334296 | 0.334296 | 22,988,160 |
Feb 19, 2024 | 0.315074 | 0.339911 | 0.312247 | 0.327585 | 0.327585 | 50,938,786 |
Feb 18, 2024 | 0.302732 | 0.337200 | 0.298977 | 0.315111 | 0.315111 | 46,422,388 |
Feb 17, 2024 | 0.299405 | 0.304053 | 0.296403 | 0.302732 | 0.302732 | 7,713,670 |
Feb 16, 2024 | 0.297163 | 0.300090 | 0.294883 | 0.299352 | 0.299352 | 6,133,291 |
Feb 15, 2024 | 0.291610 | 0.299934 | 0.289558 | 0.297180 | 0.297180 | 5,108,259 |
Feb 14, 2024 | 0.294835 | 0.294973 | 0.287601 | 0.291562 | 0.291562 | 4,839,132 |
Feb 13, 2024 | 0.291710 | 0.297817 | 0.284759 | 0.294823 | 0.294823 | 5,725,589 |
Feb 12, 2024 | 0.289945 | 0.301870 | 0.286745 | 0.291831 | 0.291831 | 9,677,185 |
Feb 11, 2024 | 0.286823 | 0.292496 | 0.284463 | 0.289708 | 0.289708 | 4,837,710 |
Feb 10, 2024 | 0.279640 | 0.288337 | 0.277426 | 0.286823 | 0.286823 | 4,076,909 |
Feb 09, 2024 | 0.277303 | 0.281707 | 0.275777 | 0.279642 | 0.279642 | 4,142,449 |
Feb 08, 2024 | 0.276223 | 0.277605 | 0.270487 | 0.277308 | 0.277308 | 4,175,303 |
Feb 07, 2024 | 0.272821 | 0.278468 | 0.272575 | 0.276218 | 0.276218 | 3,798,692 |
Feb 06, 2024 | 0.270983 | 0.277895 | 0.267458 | 0.272795 | 0.272795 | 3,958,811 |
Feb 05, 2024 | 0.276825 | 0.278173 | 0.270827 | 0.271006 | 0.271006 | 3,686,955 |
Feb 04, 2024 | 0.279226 | 0.280339 | 0.274100 | 0.276821 | 0.276821 | 6,059,830 |
Feb 03, 2024 | 0.275861 | 0.277560 | 0.275473 | 0.279183 | 0.279183 | 3,396,225 |
Feb 02, 2024 | 0.276384 | 0.276268 | 0.270708 | 0.275876 | 0.275876 | 4,053,957 |
Feb 01, 2024 | 0.284138 | 0.288304 | 0.276231 | 0.276399 | 0.276399 | 4,315,252 |
Jan 31, 2024 | 0.289544 | 0.289623 | 0.284577 | 0.284171 | 0.284171 | 4,814,751 |
Jan 30, 2024 | 0.284760 | 0.290450 | 0.281106 | 0.289544 | 0.289544 | 4,240,494 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |