Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 0.089075 | 0.090348 | 0.089060 | 0.090335 | 0.090335 | 353,606,560 |
Mar 20, 2023 | 0.090726 | 0.092369 | 0.090724 | 0.091566 | 0.091566 | 311,945,180 |
Mar 19, 2023 | 0.093347 | 0.093884 | 0.090364 | 0.090722 | 0.090722 | 366,964,701 |
Mar 18, 2023 | 0.089684 | 0.093558 | 0.089237 | 0.093357 | 0.093357 | 411,252,063 |
Mar 17, 2023 | 0.089937 | 0.091884 | 0.089607 | 0.089686 | 0.089686 | 390,945,769 |
Mar 16, 2023 | 0.091917 | 0.092993 | 0.088832 | 0.089921 | 0.089921 | 484,141,710 |
Mar 15, 2023 | 0.092357 | 0.094375 | 0.090411 | 0.091902 | 0.091902 | 657,009,575 |
Mar 14, 2023 | 0.089121 | 0.094045 | 0.089121 | 0.092367 | 0.092367 | 864,893,540 |
Mar 13, 2023 | 0.082146 | 0.089099 | 0.081687 | 0.089093 | 0.089093 | 478,514,393 |
Mar 12, 2023 | 0.079581 | 0.082176 | 0.076754 | 0.082148 | 0.082148 | 577,160,503 |
Mar 11, 2023 | 0.080864 | 0.081091 | 0.077138 | 0.079571 | 0.079571 | 717,364,345 |
Mar 10, 2023 | 0.090060 | 0.091157 | 0.079137 | 0.080859 | 0.080859 | 631,449,381 |
Mar 09, 2023 | 0.090060 | 0.091157 | 0.079137 | 0.080859 | 0.080859 | 631,449,381 |
Mar 08, 2023 | 0.091115 | 0.091476 | 0.089544 | 0.090057 | 0.090057 | 291,210,813 |
Mar 07, 2023 | 0.091777 | 0.092026 | 0.090519 | 0.091115 | 0.091115 | 304,946,203 |
Mar 06, 2023 | 0.091504 | 0.092077 | 0.090681 | 0.091777 | 0.091777 | 253,409,396 |
Mar 05, 2023 | 0.090818 | 0.092219 | 0.090675 | 0.091505 | 0.091505 | 223,206,764 |
Mar 04, 2023 | 0.091465 | 0.091959 | 0.090136 | 0.090813 | 0.090813 | 250,535,002 |
Mar 03, 2023 | 0.094710 | 0.094867 | 0.090471 | 0.091468 | 0.091468 | 357,439,302 |
Mar 02, 2023 | 0.094963 | 0.095497 | 0.094077 | 0.094710 | 0.094710 | 283,568,233 |
Mar 01, 2023 | 0.094178 | 0.095655 | 0.094002 | 0.094965 | 0.094965 | 290,677,380 |
Feb 28, 2023 | 0.094221 | 0.094799 | 0.093700 | 0.094173 | 0.094173 | 281,940,128 |
Feb 27, 2023 | 0.094514 | 0.094720 | 0.093138 | 0.094214 | 0.094214 | 297,610,602 |
Feb 26, 2023 | 0.092504 | 0.094876 | 0.092484 | 0.094516 | 0.094516 | 259,903,579 |
Feb 25, 2023 | 0.092532 | 0.093753 | 0.091278 | 0.092509 | 0.092509 | 282,108,436 |
Feb 24, 2023 | 0.094251 | 0.094922 | 0.091927 | 0.092526 | 0.092526 | 295,341,203 |
Feb 23, 2023 | 0.094056 | 0.095280 | 0.093500 | 0.094256 | 0.094256 | 293,518,447 |
Feb 22, 2023 | 0.094017 | 0.094318 | 0.092555 | 0.094057 | 0.094057 | 326,440,205 |
Feb 21, 2023 | 0.096781 | 0.097091 | 0.093556 | 0.094013 | 0.094013 | 411,108,485 |
Feb 20, 2023 | 0.094940 | 0.098220 | 0.094040 | 0.096786 | 0.096786 | 509,356,896 |
Feb 19, 2023 | 0.094499 | 0.096422 | 0.094080 | 0.094897 | 0.094897 | 307,053,737 |
Feb 18, 2023 | 0.094928 | 0.095730 | 0.094046 | 0.094507 | 0.094507 | 305,538,958 |
Feb 17, 2023 | 0.090106 | 0.096314 | 0.089807 | 0.094938 | 0.094938 | 495,770,502 |
Feb 16, 2023 | 0.094846 | 0.095580 | 0.090052 | 0.090116 | 0.090116 | 534,256,713 |
Feb 15, 2023 | 0.089050 | 0.094863 | 0.089050 | 0.094846 | 0.094846 | 475,361,024 |
Feb 14, 2023 | 0.087477 | 0.089141 | 0.086930 | 0.089046 | 0.089046 | 370,906,742 |
Feb 13, 2023 | 0.085265 | 0.087587 | 0.084428 | 0.087480 | 0.087480 | 416,557,275 |
Feb 12, 2023 | 0.085402 | 0.086856 | 0.085037 | 0.085271 | 0.085271 | 252,389,096 |
Feb 11, 2023 | 0.084776 | 0.085727 | 0.084637 | 0.085409 | 0.085409 | 257,031,779 |
Feb 10, 2023 | 0.084215 | 0.085903 | 0.084018 | 0.084774 | 0.084774 | 457,723,463 |
Feb 09, 2023 | 0.089915 | 0.090114 | 0.083559 | 0.084213 | 0.084213 | 873,008,135 |
Feb 08, 2023 | 0.088078 | 0.092943 | 0.087716 | 0.089918 | 0.089918 | 844,358,095 |
Feb 07, 2023 | 0.084938 | 0.088274 | 0.084886 | 0.088080 | 0.088080 | 524,081,083 |
Feb 06, 2023 | 0.085904 | 0.086381 | 0.084574 | 0.084951 | 0.084951 | 354,324,157 |
Feb 05, 2023 | 0.085597 | 0.088046 | 0.084910 | 0.085897 | 0.085897 | 514,195,806 |
Feb 04, 2023 | 0.085997 | 0.086423 | 0.084791 | 0.085597 | 0.085597 | 322,061,108 |
Feb 03, 2023 | 0.084912 | 0.086234 | 0.085256 | 0.085998 | 0.085998 | 444,081,000 |
Feb 02, 2023 | 0.083870 | 0.086951 | 0.083851 | 0.084915 | 0.084915 | 544,291,807 |
Feb 01, 2023 | 0.082802 | 0.083993 | 0.082052 | 0.083886 | 0.083886 | 373,682,633 |
Jan 31, 2023 | 0.083318 | 0.084526 | 0.082202 | 0.082806 | 0.082806 | 362,115,767 |
Jan 30, 2023 | 0.084880 | 0.085085 | 0.082151 | 0.083315 | 0.083315 | 431,816,150 |
Jan 29, 2023 | 0.084167 | 0.085861 | 0.084036 | 0.084881 | 0.084881 | 397,584,168 |
Jan 28, 2023 | 0.084806 | 0.085259 | 0.082979 | 0.084161 | 0.084161 | 309,829,795 |
Jan 27, 2023 | 0.082216 | 0.085461 | 0.081325 | 0.084803 | 0.084803 | 429,122,093 |
Jan 26, 2023 | 0.082734 | 0.083153 | 0.082146 | 0.082211 | 0.082211 | 252,399,704 |
Jan 25, 2023 | 0.080512 | 0.083848 | 0.079451 | 0.082753 | 0.082753 | 294,942,480 |
Jan 24, 2023 | 0.083985 | 0.084721 | 0.080227 | 0.080507 | 0.080507 | 305,956,699 |
Jan 23, 2023 | 0.082473 | 0.084444 | 0.082309 | 0.084002 | 0.084002 | 300,164,115 |
Jan 22, 2023 | 0.082689 | 0.083867 | 0.081603 | 0.082470 | 0.082470 | 279,973,344 |
Jan 21, 2023 | 0.084144 | 0.084508 | 0.082673 | 0.082681 | 0.082681 | 348,947,575 |
Jan 20, 2023 | 0.080985 | 0.084191 | 0.080759 | 0.084153 | 0.084153 | 258,710,214 |
Jan 19, 2023 | 0.079626 | 0.081039 | 0.079491 | 0.080993 | 0.080993 | 229,211,190 |
Jan 18, 2023 | 0.082659 | 0.083456 | 0.079634 | 0.079634 | 0.079634 | 351,045,580 |
Jan 17, 2023 | 0.083657 | 0.083721 | 0.082555 | 0.082660 | 0.082660 | 286,603,775 |
Jan 16, 2023 | 0.083546 | 0.084430 | 0.082357 | 0.083654 | 0.083654 | 333,858,919 |
Jan 15, 2023 | 0.082930 | 0.084069 | 0.081472 | 0.083549 | 0.083549 | 357,333,177 |
Jan 14, 2023 | 0.080427 | 0.087902 | 0.080427 | 0.082929 | 0.082929 | 758,936,722 |
Jan 13, 2023 | 0.076406 | 0.081040 | 0.076194 | 0.080429 | 0.080429 | 346,324,790 |
Jan 12, 2023 | 0.076254 | 0.076456 | 0.075049 | 0.076406 | 0.076406 | 323,551,935 |
Jan 11, 2023 | 0.073605 | 0.075863 | 0.073507 | 0.075863 | 0.075863 | 281,839,309 |
Jan 10, 2023 | 0.073166 | 0.073699 | 0.072323 | 0.073598 | 0.073598 | 263,520,148 |
Jan 09, 2023 | 0.072417 | 0.075598 | 0.072284 | 0.073168 | 0.073168 | 501,248,881 |
Jan 08, 2023 | 0.069956 | 0.072309 | 0.069120 | 0.072309 | 0.072309 | 271,491,427 |
Jan 07, 2023 | 0.070600 | 0.071032 | 0.069255 | 0.069963 | 0.069963 | 372,895,323 |
Jan 06, 2023 | 0.072794 | 0.073037 | 0.067862 | 0.070601 | 0.070601 | 1,034,292,941 |
Jan 05, 2023 | 0.073812 | 0.074332 | 0.072516 | 0.072782 | 0.072782 | 248,084,083 |
Jan 04, 2023 | 0.074974 | 0.075865 | 0.073428 | 0.073811 | 0.073811 | 238,643,142 |
Jan 03, 2023 | 0.074817 | 0.075254 | 0.074928 | 0.074973 | 0.074973 | 178,861,840 |
Jan 02, 2023 | 0.074190 | 0.075170 | 0.073923 | 0.074813 | 0.074813 | 188,428,538 |
Jan 01, 2023 | 0.073951 | 0.074469 | 0.073896 | 0.074192 | 0.074192 | 135,708,855 |
Dec 31, 2022 | 0.073785 | 0.074689 | 0.073769 | 0.073954 | 0.073954 | 174,550,394 |
Dec 30, 2022 | 0.073211 | 0.073706 | 0.072714 | 0.073783 | 0.073783 | 217,583,179 |
Dec 29, 2022 | 0.073643 | 0.073865 | 0.072219 | 0.073212 | 0.073212 | 216,570,934 |
Dec 28, 2022 | 0.073177 | 0.074312 | 0.072236 | 0.073643 | 0.073643 | 224,730,130 |
Dec 27, 2022 | 0.073973 | 0.074129 | 0.072604 | 0.073179 | 0.073179 | 197,570,659 |
Dec 26, 2022 | 0.074610 | 0.074778 | 0.073875 | 0.073969 | 0.073969 | 158,167,717 |
Dec 25, 2022 | 0.074691 | 0.074626 | 0.074033 | 0.074602 | 0.074602 | 153,425,142 |
Dec 24, 2022 | 0.074000 | 0.074783 | 0.073853 | 0.074693 | 0.074693 | 138,586,510 |
Dec 23, 2022 | 0.075756 | 0.075881 | 0.073939 | 0.074002 | 0.074002 | 203,946,813 |
Dec 22, 2022 | 0.074696 | 0.076173 | 0.074807 | 0.075754 | 0.075754 | 221,899,163 |
Dec 21, 2022 | 0.074787 | 0.075460 | 0.074343 | 0.074683 | 0.074683 | 186,554,082 |
Dec 20, 2022 | 0.073172 | 0.075062 | 0.073120 | 0.074786 | 0.074786 | 251,149,602 |
Dec 19, 2022 | 0.073634 | 0.074072 | 0.072729 | 0.073172 | 0.073172 | 256,094,894 |
Dec 18, 2022 | 0.075369 | 0.075628 | 0.073453 | 0.073630 | 0.073630 | 229,654,415 |
Dec 17, 2022 | 0.072758 | 0.075397 | 0.071528 | 0.075373 | 0.075373 | 310,422,786 |
Dec 16, 2022 | 0.076169 | 0.076571 | 0.072426 | 0.072742 | 0.072742 | 330,451,748 |
Dec 15, 2022 | 0.075425 | 0.075969 | 0.074945 | 0.076169 | 0.076169 | 272,376,592 |
Dec 14, 2022 | 0.073792 | 0.077903 | 0.073792 | 0.075433 | 0.075433 | 382,225,070 |
Dec 13, 2022 | 0.072929 | 0.073821 | 0.071620 | 0.073790 | 0.073790 | 354,704,632 |
Dec 12, 2022 | 0.073678 | 0.073678 | 0.071160 | 0.072935 | 0.072935 | 345,108,421 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |