Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 0.491930 | 0.491838 | 0.478088 | 0.482254 | 0.482254 | 826,028,608 |
Apr 26, 2024 | 0.492907 | 0.496036 | 0.480869 | 0.489897 | 0.489897 | 1,199,420,865 |
Apr 25, 2024 | 0.509370 | 0.516050 | 0.488029 | 0.492903 | 0.492903 | 1,433,686,314 |
Apr 24, 2024 | 0.522602 | 0.522854 | 0.509066 | 0.509373 | 0.509373 | 1,262,610,309 |
Apr 23, 2024 | 0.492292 | 0.534146 | 0.491133 | 0.522606 | 0.522606 | 1,568,609,895 |
Apr 22, 2024 | 0.496405 | 0.502950 | 0.487797 | 0.492296 | 0.492296 | 841,518,487 |
Apr 21, 2024 | 0.472484 | 0.496962 | 0.468443 | 0.496406 | 0.496406 | 1,160,418,895 |
Apr 20, 2024 | 0.472605 | 0.478966 | 0.441635 | 0.472484 | 0.472484 | 2,012,393,492 |
Apr 19, 2024 | 0.463804 | 0.473474 | 0.456126 | 0.472605 | 0.472605 | 1,334,849,632 |
Apr 18, 2024 | 0.467655 | 0.476428 | 0.446332 | 0.463805 | 0.463805 | 1,679,576,147 |
Apr 17, 2024 | 0.468460 | 0.471931 | 0.451625 | 0.467651 | 0.467651 | 1,801,290,634 |
Apr 16, 2024 | 0.473638 | 0.487010 | 0.455089 | 0.468462 | 0.468462 | 2,217,755,118 |
Apr 15, 2024 | 0.451128 | 0.476626 | 0.437992 | 0.473645 | 0.473645 | 2,653,301,733 |
Apr 14, 2024 | 0.514548 | 0.514947 | 0.406857 | 0.451128 | 0.451128 | 3,713,070,477 |
Apr 13, 2024 | 0.567659 | 0.576291 | 0.487105 | 0.514549 | 0.514549 | 2,695,427,902 |
Apr 12, 2024 | 0.574948 | 0.578039 | 0.563311 | 0.567659 | 0.567659 | 1,136,368,686 |
Apr 11, 2024 | 0.565274 | 0.576960 | 0.551009 | 0.574950 | 0.574950 | 2,183,636,455 |
Apr 10, 2024 | 0.566661 | 0.590105 | 0.555061 | 0.565267 | 0.565267 | 2,232,211,894 |
Apr 09, 2024 | 0.549235 | 0.576459 | 0.543506 | 0.566661 | 0.566661 | 1,856,900,699 |
Apr 08, 2024 | 0.547179 | 0.554657 | 0.544990 | 0.549234 | 0.549234 | 854,049,158 |
Apr 07, 2024 | 0.541814 | 0.551652 | 0.540681 | 0.547178 | 0.547178 | 803,798,769 |
Apr 06, 2024 | 0.547831 | 0.547679 | 0.527507 | 0.541814 | 0.541814 | 1,415,181,168 |
Apr 05, 2024 | 0.530444 | 0.564917 | 0.519694 | 0.547831 | 0.547831 | 2,021,399,010 |
Apr 04, 2024 | 0.543695 | 0.550230 | 0.524363 | 0.530467 | 0.530467 | 1,521,770,448 |
Apr 03, 2024 | 0.569326 | 0.575565 | 0.539543 | 0.543700 | 0.543700 | 2,017,750,767 |
Apr 02, 2024 | 0.582974 | 0.585382 | 0.556044 | 0.569326 | 0.569326 | 1,650,844,708 |
Apr 01, 2024 | 0.575768 | 0.583492 | 0.575193 | 0.582974 | 0.582974 | 700,465,737 |
Mar 31, 2024 | 0.584025 | 0.589305 | 0.573055 | 0.575768 | 0.575768 | 965,682,601 |
Mar 30, 2024 | 0.578729 | 0.596485 | 0.566974 | 0.584022 | 0.584022 | 1,735,532,312 |
Mar 29, 2024 | 0.565900 | 0.589273 | 0.558854 | 0.578714 | 0.578714 | 1,652,368,051 |
Mar 28, 2024 | 0.583650 | 0.585823 | 0.562503 | 0.565914 | 0.565914 | 1,839,501,191 |
Mar 27, 2024 | 0.591520 | 0.601782 | 0.579015 | 0.583650 | 0.583650 | 1,660,760,415 |
Mar 26, 2024 | 0.585673 | 0.608235 | 0.579343 | 0.591520 | 0.591520 | 1,886,997,029 |
Mar 25, 2024 | 0.568786 | 0.588064 | 0.566303 | 0.585670 | 0.585670 | 1,138,571,691 |
Mar 24, 2024 | 0.562653 | 0.582416 | 0.557893 | 0.568775 | 0.568775 | 1,068,717,069 |
Mar 23, 2024 | 0.589824 | 0.593057 | 0.554924 | 0.562654 | 0.562654 | 1,890,743,764 |
Mar 22, 2024 | 0.559694 | 0.601439 | 0.548187 | 0.589821 | 0.589821 | 2,585,968,822 |
Mar 21, 2024 | 0.538059 | 0.566412 | 0.525333 | 0.559688 | 0.559688 | 2,506,210,340 |
Mar 20, 2024 | 0.595550 | 0.595550 | 0.528203 | 0.538059 | 0.538059 | 3,288,482,389 |
Mar 19, 2024 | 0.568959 | 0.610905 | 0.547914 | 0.595550 | 0.595550 | 2,544,875,276 |
Mar 18, 2024 | 0.553760 | 0.573463 | 0.540985 | 0.568959 | 0.568959 | 1,678,664,966 |
Mar 17, 2024 | 0.581924 | 0.590571 | 0.546115 | 0.553760 | 0.553760 | 2,054,481,962 |
Mar 16, 2024 | 0.615601 | 0.619741 | 0.553526 | 0.581929 | 0.581929 | 3,357,833,169 |
Mar 15, 2024 | 0.630828 | 0.644334 | 0.591594 | 0.615606 | 0.615606 | 3,150,390,425 |
Mar 14, 2024 | 0.629833 | 0.642700 | 0.614800 | 0.630824 | 0.630824 | 2,190,048,319 |
Mar 13, 2024 | 0.656901 | 0.668310 | 0.609890 | 0.629831 | 0.629831 | 3,810,121,932 |
Mar 12, 2024 | 0.555994 | 0.679519 | 0.542070 | 0.656901 | 0.656901 | 6,211,928,548 |
Mar 11, 2024 | 0.568196 | 0.574146 | 0.547222 | 0.556009 | 0.556009 | 1,380,603,400 |
Mar 10, 2024 | 0.568332 | 0.578720 | 0.565389 | 0.568196 | 0.568196 | 1,435,644,911 |
Mar 09, 2024 | 0.574017 | 0.579233 | 0.552384 | 0.568333 | 0.568333 | 1,978,230,070 |
Mar 08, 2024 | 0.561789 | 0.584336 | 0.558095 | 0.574031 | 0.574031 | 2,309,572,753 |
Mar 07, 2024 | 0.546150 | 0.573252 | 0.531155 | 0.561777 | 0.561777 | 2,528,039,154 |
Mar 06, 2024 | 0.598695 | 0.616065 | 0.506996 | 0.546168 | 0.546168 | 4,619,096,864 |
Mar 05, 2024 | 0.578459 | 0.611453 | 0.573046 | 0.598988 | 0.598988 | 3,343,702,088 |
Mar 04, 2024 | 0.594580 | 0.594580 | 0.555104 | 0.578370 | 0.578370 | 1,900,318,600 |
Mar 03, 2024 | 0.554998 | 0.598884 | 0.553947 | 0.594585 | 0.594585 | 2,725,610,535 |
Mar 02, 2024 | 0.542518 | 0.556169 | 0.540019 | 0.554973 | 0.554973 | 1,603,831,889 |
Mar 01, 2024 | 0.531239 | 0.577449 | 0.525069 | 0.542593 | 0.542593 | 3,375,011,526 |
Feb 29, 2024 | 0.540762 | 0.558068 | 0.501642 | 0.531264 | 0.531264 | 2,842,563,760 |
Feb 28, 2024 | 0.508193 | 0.549725 | 0.505347 | 0.540769 | 0.540769 | 2,177,728,288 |
Feb 27, 2024 | 0.501381 | 0.509282 | 0.487729 | 0.508193 | 0.508193 | 1,064,043,136 |
Feb 26, 2024 | 0.503222 | 0.506111 | 0.501196 | 0.501371 | 0.501371 | 649,277,446 |
Feb 25, 2024 | 0.493457 | 0.505615 | 0.491034 | 0.503226 | 0.503226 | 652,236,407 |
Feb 24, 2024 | 0.499623 | 0.502050 | 0.486833 | 0.493455 | 0.493455 | 1,014,399,710 |
Feb 23, 2024 | 0.507379 | 0.509195 | 0.496479 | 0.499662 | 0.499662 | 1,080,002,441 |
Feb 22, 2024 | 0.520705 | 0.520705 | 0.494920 | 0.507381 | 0.507381 | 1,235,171,449 |
Feb 21, 2024 | 0.522088 | 0.531258 | 0.505540 | 0.520745 | 0.520745 | 1,644,350,068 |
Feb 20, 2024 | 0.516437 | 0.526379 | 0.515230 | 0.522094 | 0.522094 | 1,028,459,273 |
Feb 19, 2024 | 0.510244 | 0.521667 | 0.508481 | 0.516421 | 0.516421 | 639,192,938 |
Feb 18, 2024 | 0.524232 | 0.524837 | 0.502106 | 0.510245 | 0.510245 | 845,543,833 |
Feb 17, 2024 | 0.522409 | 0.537584 | 0.515600 | 0.524232 | 0.524232 | 1,396,832,039 |
Feb 16, 2024 | 0.501670 | 0.532754 | 0.501670 | 0.522385 | 0.522385 | 1,742,786,419 |
Feb 15, 2024 | 0.490095 | 0.505087 | 0.486370 | 0.501674 | 0.501674 | 1,077,562,194 |
Feb 14, 2024 | 0.493773 | 0.495454 | 0.481957 | 0.490111 | 0.490111 | 956,021,171 |
Feb 13, 2024 | 0.487214 | 0.497895 | 0.478088 | 0.493782 | 0.493782 | 954,513,728 |
Feb 12, 2024 | 0.485965 | 0.496390 | 0.484109 | 0.487198 | 0.487198 | 662,623,083 |
Feb 11, 2024 | 0.487763 | 0.489762 | 0.481660 | 0.485983 | 0.485983 | 536,339,116 |
Feb 10, 2024 | 0.477389 | 0.489646 | 0.477232 | 0.487762 | 0.487762 | 957,475,545 |
Feb 09, 2024 | 0.476798 | 0.481834 | 0.473261 | 0.477401 | 0.477401 | 837,139,375 |
Feb 08, 2024 | 0.469589 | 0.477568 | 0.464099 | 0.476806 | 0.476806 | 831,063,052 |
Feb 07, 2024 | 0.471304 | 0.474661 | 0.464779 | 0.469600 | 0.469600 | 713,477,247 |
Feb 06, 2024 | 0.466841 | 0.477541 | 0.462518 | 0.471311 | 0.471311 | 774,552,934 |
Feb 05, 2024 | 0.480513 | 0.480594 | 0.465496 | 0.466882 | 0.466882 | 499,528,094 |
Feb 04, 2024 | 0.472654 | 0.486862 | 0.468610 | 0.480563 | 0.480563 | 798,005,030 |
Feb 03, 2024 | 0.465186 | 0.475317 | 0.462210 | 0.472667 | 0.472667 | 859,222,717 |
Feb 02, 2024 | 0.465729 | 0.469123 | 0.453677 | 0.465185 | 0.465185 | 923,543,671 |
Feb 01, 2024 | 0.470964 | 0.474837 | 0.455252 | 0.465744 | 0.465744 | 1,239,410,789 |
Jan 31, 2024 | 0.493942 | 0.497298 | 0.469066 | 0.470980 | 0.470980 | 1,543,180,159 |
Jan 30, 2024 | 0.483370 | 0.498092 | 0.481786 | 0.493903 | 0.493903 | 832,562,994 |
Jan 29, 2024 | 0.488121 | 0.492521 | 0.481224 | 0.483375 | 0.483375 | 482,843,765 |
Jan 28, 2024 | 0.489885 | 0.491844 | 0.485181 | 0.488108 | 0.488108 | 434,416,382 |
Jan 27, 2024 | 0.473533 | 0.492782 | 0.469453 | 0.489883 | 0.489883 | 940,682,757 |
Jan 26, 2024 | 0.476031 | 0.476031 | 0.464819 | 0.473555 | 0.473555 | 760,789,100 |
Jan 25, 2024 | 0.476869 | 0.476821 | 0.470543 | 0.476037 | 0.476037 | 809,067,711 |
Jan 24, 2024 | 0.484193 | 0.487452 | 0.457922 | 0.476855 | 0.476855 | 1,303,040,115 |
Jan 23, 2024 | 0.501495 | 0.503549 | 0.479462 | 0.484183 | 0.484183 | 1,058,733,892 |
Jan 22, 2024 | 0.507262 | 0.508751 | 0.501399 | 0.501399 | 0.501399 | 453,803,863 |
Jan 21, 2024 | 0.499099 | 0.508400 | 0.494600 | 0.507244 | 0.507244 | 665,676,367 |
Jan 20, 2024 | 0.507153 | 0.508272 | 0.481415 | 0.499110 | 0.499110 | 1,219,747,788 |
Jan 19, 2024 | 0.521742 | 0.522074 | 0.502650 | 0.507188 | 0.507188 | 972,007,275 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |