Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 0.540062 | 0.543122 | 0.535899 | 0.536065 | 0.536065 | 1,203,538,432 |
May 22, 2022 | 0.532447 | 0.543713 | 0.527825 | 0.541279 | 0.541279 | 1,148,507,464 |
May 21, 2022 | 0.527872 | 0.535740 | 0.520472 | 0.532424 | 0.532424 | 1,124,412,967 |
May 20, 2022 | 0.538317 | 0.559878 | 0.518459 | 0.527884 | 0.527884 | 2,210,821,910 |
May 19, 2022 | 0.523347 | 0.540803 | 0.511122 | 0.538380 | 0.538380 | 1,996,286,654 |
May 18, 2022 | 0.560457 | 0.564811 | 0.523481 | 0.523481 | 0.523481 | 2,061,793,458 |
May 17, 2022 | 0.542864 | 0.562323 | 0.541102 | 0.560440 | 0.560440 | 2,047,215,941 |
May 16, 2022 | 0.577408 | 0.577617 | 0.534216 | 0.542918 | 0.542918 | 2,363,263,194 |
May 15, 2022 | 0.552022 | 0.577555 | 0.537737 | 0.577362 | 0.577362 | 1,842,536,971 |
May 14, 2022 | 0.546513 | 0.567275 | 0.514554 | 0.552134 | 0.552134 | 2,609,765,741 |
May 13, 2022 | 0.501730 | 0.601014 | 0.498318 | 0.546511 | 0.546511 | 3,806,746,808 |
May 12, 2022 | 0.537229 | 0.553830 | 0.449245 | 0.501766 | 0.501766 | 6,045,401,579 |
May 11, 2022 | 0.669272 | 0.678553 | 0.496750 | 0.537200 | 0.537200 | 6,874,899,450 |
May 10, 2022 | 0.640708 | 0.694430 | 0.622521 | 0.669379 | 0.669379 | 4,503,717,232 |
May 09, 2022 | 0.731953 | 0.745532 | 0.625276 | 0.641359 | 0.641359 | 4,290,309,059 |
May 08, 2022 | 0.751789 | 0.752093 | 0.724736 | 0.731963 | 0.731963 | 1,944,557,247 |
May 07, 2022 | 0.777816 | 0.779467 | 0.740855 | 0.751722 | 0.751722 | 1,614,094,362 |
May 06, 2022 | 0.768185 | 0.787361 | 0.762194 | 0.777828 | 0.777828 | 2,585,925,454 |
May 05, 2022 | 0.823495 | 0.833526 | 0.751590 | 0.768253 | 0.768253 | 2,800,965,264 |
May 04, 2022 | 0.776183 | 0.825438 | 0.776106 | 0.823509 | 0.823509 | 2,495,926,101 |
May 03, 2022 | 0.790591 | 0.803141 | 0.767911 | 0.776240 | 0.776240 | 1,874,245,563 |
May 02, 2022 | 0.781387 | 0.809569 | 0.776910 | 0.790656 | 0.790656 | 2,171,658,985 |
May 01, 2022 | 0.755095 | 0.783737 | 0.747332 | 0.781419 | 0.781419 | 2,131,454,052 |
Apr 30, 2022 | 0.786374 | 0.806615 | 0.748008 | 0.755102 | 0.755102 | 2,121,188,016 |
Apr 29, 2022 | 0.824895 | 0.824674 | 0.776608 | 0.786376 | 0.786376 | 2,523,729,577 |
Apr 28, 2022 | 0.835999 | 0.839856 | 0.817888 | 0.824997 | 0.824997 | 1,979,473,005 |
Apr 27, 2022 | 0.821940 | 0.848067 | 0.820679 | 0.836006 | 0.836006 | 2,207,442,335 |
Apr 26, 2022 | 0.884470 | 0.897019 | 0.812783 | 0.821818 | 0.821818 | 2,767,124,275 |
Apr 25, 2022 | 0.889062 | 0.889611 | 0.825420 | 0.884586 | 0.884586 | 3,028,283,959 |
Apr 24, 2022 | 0.899311 | 0.904885 | 0.887336 | 0.889039 | 0.889039 | 1,410,038,869 |
Apr 23, 2022 | 0.914129 | 0.921153 | 0.899150 | 0.899589 | 0.899589 | 1,693,813,625 |
Apr 22, 2022 | 0.923159 | 0.930855 | 0.911058 | 0.914193 | 0.914193 | 2,391,263,990 |
Apr 21, 2022 | 0.939282 | 0.958683 | 0.912354 | 0.923181 | 0.923181 | 2,506,082,597 |
Apr 20, 2022 | 0.976875 | 0.976875 | 0.930952 | 0.939284 | 0.939284 | 2,246,376,371 |
Apr 19, 2022 | 0.967836 | 0.984901 | 0.957040 | 0.976885 | 0.976885 | 2,311,849,063 |
Apr 18, 2022 | 0.950258 | 0.968096 | 0.925630 | 0.967804 | 0.967804 | 2,689,653,805 |
Apr 17, 2022 | 0.986075 | 0.989374 | 0.946919 | 0.950216 | 0.950216 | 1,704,401,209 |
Apr 16, 2022 | 0.990945 | 1.005419 | 0.970216 | 0.986136 | 0.986136 | 1,925,952,004 |
Apr 15, 2022 | 0.916600 | 1.001047 | 0.916374 | 0.990971 | 0.990971 | 3,654,062,363 |
Apr 14, 2022 | 0.909572 | 0.929130 | 0.895879 | 0.916629 | 0.916629 | 2,164,752,526 |
Apr 13, 2022 | 0.905358 | 0.910794 | 0.892195 | 0.909713 | 0.909713 | 2,109,940,937 |
Apr 12, 2022 | 0.878723 | 0.911919 | 0.877783 | 0.905487 | 0.905487 | 2,514,527,224 |
Apr 11, 2022 | 0.951679 | 0.951679 | 0.866289 | 0.878538 | 0.878538 | 2,992,872,765 |
Apr 10, 2022 | 0.959873 | 0.970842 | 0.949191 | 0.951920 | 0.951920 | 1,317,184,902 |
Apr 09, 2022 | 0.947852 | 0.962963 | 0.947852 | 0.959849 | 0.959849 | 1,267,471,200 |
Apr 08, 2022 | 0.991880 | 0.997995 | 0.943895 | 0.947872 | 0.947872 | 2,116,863,082 |
Apr 07, 2022 | 0.956594 | 0.993772 | 0.952151 | 0.991885 | 0.991885 | 2,050,210,474 |
Apr 06, 2022 | 1.020811 | 1.022628 | 0.956498 | 0.956534 | 0.956534 | 3,175,147,490 |
Apr 05, 2022 | 1.032922 | 1.036563 | 1.020559 | 1.020829 | 1.020829 | 1,933,566,532 |
Apr 04, 2022 | 1.055964 | 1.055999 | 1.013243 | 1.032952 | 1.032952 | 2,342,564,972 |
Apr 03, 2022 | 1.032994 | 1.064874 | 1.023445 | 1.055997 | 1.055997 | 1,689,290,848 |
Apr 02, 2022 | 1.036556 | 1.062283 | 1.032916 | 1.033030 | 1.033030 | 2,033,987,114 |
Apr 01, 2022 | 1.018549 | 1.043999 | 1.012621 | 1.036563 | 1.036563 | 2,619,628,382 |
Mar 31, 2022 | 1.074727 | 1.090696 | 1.003434 | 1.018369 | 1.018369 | 3,265,137,256 |
Mar 30, 2022 | 1.072345 | 1.086903 | 1.061369 | 1.074645 | 1.074645 | 2,287,916,440 |
Mar 29, 2022 | 1.080737 | 1.106400 | 1.062688 | 1.072417 | 1.072417 | 2,649,821,531 |
Mar 28, 2022 | 1.070685 | 1.137145 | 1.067289 | 1.081006 | 1.081006 | 4,013,795,820 |
Mar 27, 2022 | 1.039977 | 1.070556 | 1.040871 | 1.070603 | 1.070603 | 1,879,518,536 |
Mar 26, 2022 | 1.029420 | 1.040839 | 1.025891 | 1.039924 | 1.039924 | 1,319,204,874 |
Mar 25, 2022 | 1.055478 | 1.057698 | 1.026886 | 1.029387 | 1.029387 | 1,996,154,583 |
Mar 24, 2022 | 1.052318 | 1.065282 | 1.042646 | 1.055479 | 1.055479 | 2,853,504,031 |
Mar 23, 2022 | 1.053390 | 1.061982 | 1.032014 | 1.052355 | 1.052355 | 2,607,853,400 |
Mar 22, 2022 | 1.054997 | 1.086223 | 1.043310 | 1.053344 | 1.053344 | 2,982,963,470 |
Mar 21, 2022 | 1.016033 | 1.071922 | 0.998415 | 1.055145 | 1.055145 | 3,128,720,841 |
Mar 20, 2022 | 1.032831 | 1.034640 | 1.006196 | 1.016232 | 1.016232 | 1,928,280,259 |
Mar 19, 2022 | 1.006039 | 1.040210 | 1.000348 | 1.032824 | 1.032824 | 2,579,489,075 |
Mar 18, 2022 | 1.002333 | 1.008435 | 0.983739 | 1.006214 | 1.006214 | 2,332,861,707 |
Mar 17, 2022 | 1.006710 | 1.010593 | 0.993907 | 1.002399 | 1.002399 | 2,352,222,785 |
Mar 16, 2022 | 0.979236 | 1.006937 | 0.969007 | 1.006840 | 1.006840 | 3,147,141,116 |
Mar 15, 2022 | 0.993228 | 0.994450 | 0.958640 | 0.979281 | 0.979281 | 2,337,379,757 |
Mar 14, 2022 | 0.969691 | 0.994987 | 0.958633 | 0.993251 | 0.993251 | 2,836,564,151 |
Mar 13, 2022 | 1.002459 | 1.023265 | 0.966134 | 0.969659 | 0.969659 | 2,727,199,730 |
Mar 12, 2022 | 1.022458 | 1.078197 | 0.996750 | 1.002522 | 1.002522 | 4,754,384,524 |
Mar 11, 2022 | 0.940804 | 1.030179 | 0.925140 | 1.022364 | 1.022364 | 4,433,188,389 |
Mar 10, 2022 | 0.981720 | 0.993857 | 0.929709 | 0.940752 | 0.940752 | 3,085,733,533 |
Mar 09, 2022 | 0.929461 | 0.987210 | 0.929461 | 0.981988 | 0.981988 | 3,082,738,633 |
Mar 08, 2022 | 0.925734 | 0.936073 | 0.923314 | 0.929424 | 0.929424 | 2,458,740,125 |
Mar 07, 2022 | 0.923170 | 0.956537 | 0.909481 | 0.925806 | 0.925806 | 3,737,878,900 |
Mar 06, 2022 | 0.961134 | 0.965541 | 0.924423 | 0.923149 | 0.923149 | 2,368,025,612 |
Mar 05, 2022 | 0.907492 | 0.975345 | 0.900731 | 0.961105 | 0.961105 | 2,925,520,387 |
Mar 04, 2022 | 0.953269 | 0.955688 | 0.898352 | 0.907342 | 0.907342 | 3,004,395,652 |
Mar 03, 2022 | 0.971950 | 0.990656 | 0.936601 | 0.953128 | 0.953128 | 2,804,215,038 |
Mar 02, 2022 | 0.998701 | 0.998721 | 0.964286 | 0.971903 | 0.971903 | 3,036,563,669 |
Mar 01, 2022 | 0.990687 | 1.014204 | 0.965209 | 0.998683 | 0.998683 | 3,661,776,889 |
Feb 28, 2022 | 0.920920 | 0.998983 | 0.911604 | 0.990654 | 0.990654 | 3,868,557,329 |
Feb 27, 2022 | 0.954748 | 0.972430 | 0.907771 | 0.920999 | 0.920999 | 3,486,491,317 |
Feb 26, 2022 | 0.977225 | 1.002069 | 0.945442 | 0.954758 | 0.954758 | 3,879,803,846 |
Feb 25, 2022 | 0.891792 | 0.977552 | 0.878902 | 0.977552 | 0.977552 | 4,399,812,499 |
Feb 24, 2022 | 0.889604 | 0.912428 | 0.802533 | 0.891810 | 0.891810 | 6,592,200,489 |
Feb 23, 2022 | 0.922911 | 0.937565 | 0.886580 | 0.889815 | 0.889815 | 3,425,802,408 |
Feb 22, 2022 | 0.897312 | 0.925797 | 0.866639 | 0.922887 | 0.922887 | 4,519,221,500 |
Feb 21, 2022 | 0.992666 | 1.018013 | 0.895629 | 0.897481 | 0.897481 | 4,568,030,359 |
Feb 20, 2022 | 1.049270 | 1.049441 | 0.981812 | 0.992839 | 0.992839 | 3,880,343,562 |
Feb 19, 2022 | 1.002489 | 1.084068 | 0.986906 | 1.049258 | 1.049258 | 4,242,101,291 |
Feb 18, 2022 | 0.975151 | 1.019721 | 0.969315 | 1.002521 | 1.002521 | 3,716,087,157 |
Feb 17, 2022 | 1.064889 | 1.071886 | 0.963380 | 0.975008 | 0.975008 | 3,556,036,324 |
Feb 16, 2022 | 1.084679 | 1.084679 | 1.031118 | 1.065299 | 1.065299 | 2,748,843,616 |
Feb 15, 2022 | 1.021210 | 1.088978 | 1.016196 | 1.084623 | 1.084623 | 2,862,827,757 |
Feb 14, 2022 | 1.030528 | 1.031901 | 0.999366 | 1.021174 | 1.021174 | 3,056,706,652 |
Feb 13, 2022 | 1.046876 | 1.074971 | 1.013828 | 1.031037 | 1.031037 | 3,186,485,224 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |