Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.682083 | 0.705924 | 0.679804 | 0.703481 | 0.703481 | 1,433,121,280 |
Jun 01, 2023 | 0.709820 | 0.718913 | 0.683632 | 0.701925 | 0.701925 | 2,151,311,519 |
May 31, 2023 | 0.672390 | 0.714737 | 0.665940 | 0.709879 | 0.709879 | 2,883,360,491 |
May 30, 2023 | 0.657161 | 0.672357 | 0.649257 | 0.672280 | 0.672280 | 1,414,829,047 |
May 29, 2023 | 0.642869 | 0.660986 | 0.640887 | 0.657180 | 0.657180 | 776,614,556 |
May 28, 2023 | 0.638618 | 0.650331 | 0.635350 | 0.642876 | 0.642876 | 864,353,151 |
May 27, 2023 | 0.619098 | 0.639237 | 0.618151 | 0.638650 | 0.638650 | 1,290,382,098 |
May 26, 2023 | 0.616431 | 0.620243 | 0.606247 | 0.619086 | 0.619086 | 951,641,153 |
May 25, 2023 | 0.628384 | 0.628384 | 0.608535 | 0.616463 | 0.616463 | 1,399,042,254 |
May 24, 2023 | 0.623336 | 0.630328 | 0.620681 | 0.628371 | 0.628371 | 1,120,523,121 |
May 23, 2023 | 0.617264 | 0.629865 | 0.610138 | 0.623324 | 0.623324 | 1,221,959,114 |
May 22, 2023 | 0.633087 | 0.635175 | 0.616239 | 0.617231 | 0.617231 | 724,723,950 |
May 21, 2023 | 0.631578 | 0.635426 | 0.625602 | 0.633096 | 0.633096 | 646,935,962 |
May 20, 2023 | 0.621294 | 0.639986 | 0.619348 | 0.631565 | 0.631565 | 1,461,977,791 |
May 19, 2023 | 0.604096 | 0.634811 | 0.597571 | 0.621324 | 0.621324 | 1,830,906,358 |
May 18, 2023 | 0.594916 | 0.619340 | 0.591322 | 0.604125 | 0.604125 | 2,045,305,643 |
May 17, 2023 | 0.575834 | 0.594941 | 0.564882 | 0.594934 | 0.594934 | 1,298,277,777 |
May 16, 2023 | 0.577305 | 0.582454 | 0.573573 | 0.575783 | 0.575783 | 1,009,896,114 |
May 15, 2023 | 0.580311 | 0.589141 | 0.577962 | 0.577304 | 0.577304 | 501,310,012 |
May 14, 2023 | 0.588256 | 0.588607 | 0.580096 | 0.580354 | 0.580354 | 531,715,919 |
May 13, 2023 | 0.569257 | 0.593328 | 0.563446 | 0.588253 | 0.588253 | 1,603,779,121 |
May 12, 2023 | 0.576214 | 0.576214 | 0.557156 | 0.569359 | 0.569359 | 1,223,410,322 |
May 11, 2023 | 0.574888 | 0.580005 | 0.559637 | 0.576196 | 0.576196 | 1,429,230,820 |
May 10, 2023 | 0.573536 | 0.575397 | 0.564488 | 0.574998 | 0.574998 | 1,218,981,629 |
May 09, 2023 | 0.602565 | 0.604464 | 0.560085 | 0.573570 | 0.573570 | 1,749,110,778 |
May 08, 2023 | 0.619290 | 0.621365 | 0.602436 | 0.602590 | 0.602590 | 588,833,066 |
May 07, 2023 | 0.630505 | 0.632204 | 0.612908 | 0.619358 | 0.619358 | 798,239,661 |
May 06, 2023 | 0.624240 | 0.629157 | 0.619810 | 0.630478 | 0.630478 | 1,155,174,827 |
May 05, 2023 | 0.631815 | 0.631613 | 0.618774 | 0.624252 | 0.624252 | 1,017,654,396 |
May 04, 2023 | 0.633314 | 0.633896 | 0.615021 | 0.631824 | 0.631824 | 1,430,210,093 |
May 03, 2023 | 0.630174 | 0.634781 | 0.626250 | 0.633302 | 0.633302 | 1,231,115,184 |
May 02, 2023 | 0.640365 | 0.640813 | 0.619240 | 0.630159 | 0.630159 | 1,275,324,660 |
May 01, 2023 | 0.653248 | 0.657944 | 0.637652 | 0.640537 | 0.640537 | 754,625,016 |
Apr 30, 2023 | 0.655739 | 0.662375 | 0.649628 | 0.653292 | 0.653292 | 835,085,675 |
Apr 29, 2023 | 0.634983 | 0.654693 | 0.631906 | 0.655785 | 0.655785 | 1,564,006,369 |
Apr 28, 2023 | 0.629841 | 0.639980 | 0.623613 | 0.634959 | 0.634959 | 2,218,853,364 |
Apr 27, 2023 | 0.640080 | 0.657453 | 0.602212 | 0.629819 | 0.629819 | 2,161,128,803 |
Apr 26, 2023 | 0.624263 | 0.642538 | 0.613630 | 0.640090 | 0.640090 | 1,525,390,886 |
Apr 25, 2023 | 0.629672 | 0.653392 | 0.610539 | 0.624274 | 0.624274 | 1,742,714,906 |
Apr 24, 2023 | 0.646528 | 0.646528 | 0.623553 | 0.629672 | 0.629672 | 1,009,857,324 |
Apr 23, 2023 | 0.613477 | 0.649092 | 0.611111 | 0.646529 | 0.646529 | 1,297,201,695 |
Apr 22, 2023 | 0.640208 | 0.646411 | 0.601343 | 0.613469 | 0.613469 | 1,928,305,097 |
Apr 21, 2023 | 0.662065 | 0.671231 | 0.630931 | 0.640186 | 0.640186 | 2,001,015,073 |
Apr 20, 2023 | 0.712771 | 0.715684 | 0.657158 | 0.662171 | 0.662171 | 2,758,536,181 |
Apr 19, 2023 | 0.684659 | 0.717698 | 0.683625 | 0.712795 | 0.712795 | 1,565,813,809 |
Apr 18, 2023 | 0.696870 | 0.696870 | 0.681651 | 0.684646 | 0.684646 | 1,368,117,142 |
Apr 17, 2023 | 0.703543 | 0.700905 | 0.699229 | 0.696910 | 0.696910 | 843,700,470 |
Apr 16, 2023 | 0.708332 | 0.710809 | 0.700633 | 0.703562 | 0.703562 | 906,491,785 |
Apr 15, 2023 | 0.684877 | 0.724612 | 0.683530 | 0.708360 | 0.708360 | 2,159,116,038 |
Apr 14, 2023 | 0.679016 | 0.686772 | 0.675635 | 0.684820 | 0.684820 | 1,284,946,869 |
Apr 13, 2023 | 0.696840 | 0.697624 | 0.673941 | 0.680269 | 0.680269 | 1,429,237,291 |
Apr 12, 2023 | 0.699915 | 0.710122 | 0.693383 | 0.696776 | 0.696776 | 1,624,222,752 |
Apr 11, 2023 | 0.683150 | 0.701793 | 0.677364 | 0.699929 | 0.699929 | 1,234,777,871 |
Apr 10, 2023 | 0.685695 | 0.690372 | 0.679233 | 0.683205 | 0.683205 | 743,644,676 |
Apr 09, 2023 | 0.696592 | 0.696592 | 0.683997 | 0.685725 | 0.685725 | 796,811,888 |
Apr 08, 2023 | 0.679246 | 0.697078 | 0.673222 | 0.696601 | 0.696601 | 1,437,860,968 |
Apr 07, 2023 | 0.681153 | 0.685605 | 0.666340 | 0.679237 | 0.679237 | 1,453,639,580 |
Apr 06, 2023 | 0.676673 | 0.707464 | 0.673446 | 0.681124 | 0.681124 | 1,887,065,133 |
Apr 05, 2023 | 0.667687 | 0.682516 | 0.656929 | 0.676668 | 0.676668 | 1,653,696,982 |
Apr 04, 2023 | 0.700782 | 0.706953 | 0.653899 | 0.667780 | 0.667780 | 2,225,049,143 |
Apr 03, 2023 | 0.689901 | 0.714975 | 0.681188 | 0.700810 | 0.700810 | 2,010,316,052 |
Apr 02, 2023 | 0.728472 | 0.728472 | 0.678507 | 0.696367 | 0.696367 | 2,475,492,383 |
Apr 01, 2023 | 0.722563 | 0.739189 | 0.714675 | 0.728498 | 0.728498 | 2,616,754,817 |
Mar 31, 2023 | 0.737604 | 0.751132 | 0.715785 | 0.722472 | 0.722472 | 3,644,046,600 |
Mar 30, 2023 | 0.700088 | 0.788865 | 0.700030 | 0.737480 | 0.737480 | 5,552,961,201 |
Mar 29, 2023 | 0.655583 | 0.720212 | 0.641483 | 0.700161 | 0.700161 | 4,300,017,250 |
Mar 28, 2023 | 0.616252 | 0.669596 | 0.609809 | 0.655470 | 0.655470 | 3,728,402,071 |
Mar 27, 2023 | 0.613807 | 0.639049 | 0.611180 | 0.616219 | 0.616219 | 1,497,242,322 |
Mar 26, 2023 | 0.587906 | 0.639863 | 0.585569 | 0.613864 | 0.613864 | 2,529,860,723 |
Mar 25, 2023 | 0.610267 | 0.610292 | 0.574401 | 0.587894 | 0.587894 | 1,815,004,339 |
Mar 24, 2023 | 0.579631 | 0.620851 | 0.569612 | 0.610259 | 0.610259 | 2,965,103,302 |
Mar 23, 2023 | 0.643884 | 0.650810 | 0.566475 | 0.579670 | 0.579670 | 4,544,808,885 |
Mar 22, 2023 | 0.512205 | 0.673834 | 0.512063 | 0.643966 | 0.643966 | 5,729,290,021 |
Mar 21, 2023 | 0.532612 | 0.537513 | 0.510881 | 0.512217 | 0.512217 | 1,468,752,171 |
Mar 20, 2023 | 0.515662 | 0.550869 | 0.515662 | 0.532737 | 0.532737 | 1,631,456,546 |
Mar 19, 2023 | 0.523843 | 0.534154 | 0.514295 | 0.515651 | 0.515651 | 1,194,472,467 |
Mar 18, 2023 | 0.502182 | 0.525055 | 0.499189 | 0.523805 | 0.523805 | 1,441,079,937 |
Mar 17, 2023 | 0.496518 | 0.504057 | 0.493106 | 0.502195 | 0.502195 | 950,452,524 |
Mar 16, 2023 | 0.512435 | 0.516055 | 0.494859 | 0.496409 | 0.496409 | 1,462,807,318 |
Mar 15, 2023 | 0.513626 | 0.529447 | 0.504760 | 0.512370 | 0.512370 | 2,091,624,734 |
Mar 14, 2023 | 0.514035 | 0.521703 | 0.492709 | 0.513621 | 0.513621 | 2,328,550,033 |
Mar 13, 2023 | 0.508404 | 0.513985 | 0.488510 | 0.513985 | 0.513985 | 1,517,462,905 |
Mar 12, 2023 | 0.513655 | 0.519317 | 0.501829 | 0.508410 | 0.508410 | 1,456,763,153 |
Mar 11, 2023 | 0.514690 | 0.518844 | 0.497909 | 0.513627 | 0.513627 | 2,010,722,737 |
Mar 10, 2023 | 0.537057 | 0.545886 | 0.507197 | 0.514741 | 0.514741 | 2,389,185,134 |
Mar 09, 2023 | 0.537057 | 0.545990 | 0.507246 | 0.514741 | 0.514741 | 2,389,185,134 |
Mar 08, 2023 | 0.523283 | 0.549340 | 0.514253 | 0.537073 | 0.537073 | 2,596,979,456 |
Mar 07, 2023 | 0.504408 | 0.528134 | 0.500812 | 0.523272 | 0.523272 | 2,034,340,613 |
Mar 06, 2023 | 0.499563 | 0.508223 | 0.490468 | 0.504451 | 0.504451 | 1,581,699,471 |
Mar 05, 2023 | 0.509085 | 0.513590 | 0.499039 | 0.499586 | 0.499586 | 687,864,669 |
Mar 04, 2023 | 0.514369 | 0.516850 | 0.504258 | 0.509077 | 0.509077 | 758,035,092 |
Mar 03, 2023 | 0.513435 | 0.516353 | 0.488838 | 0.514369 | 0.514369 | 1,639,993,033 |
Mar 02, 2023 | 0.521701 | 0.521873 | 0.509926 | 0.513425 | 0.513425 | 1,104,871,396 |
Mar 01, 2023 | 0.514640 | 0.522279 | 0.509460 | 0.521698 | 0.521698 | 1,240,084,135 |
Feb 28, 2023 | 0.514697 | 0.520659 | 0.506315 | 0.514662 | 0.514662 | 1,365,556,039 |
Feb 27, 2023 | 0.513970 | 0.515830 | 0.505791 | 0.514688 | 0.514688 | 1,424,818,467 |
Feb 26, 2023 | 0.515614 | 0.518155 | 0.511979 | 0.514019 | 0.514019 | 600,731,872 |
Feb 25, 2023 | 0.516152 | 0.517394 | 0.507656 | 0.515613 | 0.515613 | 753,094,319 |
Feb 24, 2023 | 0.526972 | 0.528851 | 0.509375 | 0.516110 | 0.516110 | 1,300,043,270 |
Feb 23, 2023 | 0.535871 | 0.537693 | 0.524565 | 0.527028 | 0.527028 | 1,242,541,088 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |