Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.565888 | 0.577981 | 0.560872 | 0.577267 | 0.577267 | 1,511,406,336 |
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 |
Jan 18, 2024 | 0.529393 | 0.529521 | 0.518589 | 0.521734 | 0.521734 | 828,498,037 |
Jan 17, 2024 | 0.526133 | 0.532954 | 0.522023 | 0.529433 | 0.529433 | 849,876,345 |
Jan 16, 2024 | 0.526398 | 0.536610 | 0.520203 | 0.526182 | 0.526182 | 907,728,777 |
Jan 15, 2024 | 0.524509 | 0.540796 | 0.522016 | 0.526469 | 0.526469 | 768,980,464 |
Jan 14, 2024 | 0.520040 | 0.526680 | 0.515530 | 0.524515 | 0.524515 | 654,925,017 |
Jan 13, 2024 | 0.548235 | 0.549163 | 0.512051 | 0.520156 | 0.520156 | 1,565,299,698 |
Jan 12, 2024 | 0.546888 | 0.566415 | 0.535425 | 0.548234 | 0.548234 | 1,923,904,327 |
Jan 11, 2024 | 0.518366 | 0.558171 | 0.504481 | 0.546723 | 0.546723 | 2,026,058,964 |
Jan 10, 2024 | 0.527826 | 0.528261 | 0.509902 | 0.518330 | 0.518330 | 1,591,835,570 |
Jan 09, 2024 | 0.504234 | 0.530727 | 0.503405 | 0.527788 | 0.527788 | 1,836,606,772 |
Jan 08, 2024 | 0.518974 | 0.522709 | 0.501549 | 0.504256 | 0.504256 | 823,937,430 |
Jan 07, 2024 | 0.526269 | 0.526269 | 0.510636 | 0.518966 | 0.518966 | 749,025,093 |
Jan 06, 2024 | 0.537341 | 0.538301 | 0.510148 | 0.526245 | 0.526245 | 1,377,622,248 |
Jan 05, 2024 | 0.533192 | 0.542586 | 0.522494 | 0.537367 | 0.537367 | 1,326,463,796 |
Jan 04, 2024 | 0.571566 | 0.581962 | 0.493124 | 0.533195 | 0.533195 | 3,117,954,434 |
Jan 03, 2024 | 0.570908 | 0.579775 | 0.569032 | 0.571549 | 0.571549 | 1,212,076,767 |
Jan 02, 2024 | 0.557778 | 0.571864 | 0.551932 | 0.570897 | 0.570897 | 660,809,122 |
Jan 01, 2024 | 0.562428 | 0.567660 | 0.553749 | 0.557131 | 0.557131 | 643,283,294 |
Dec 31, 2023 | 0.563892 | 0.569380 | 0.558269 | 0.562475 | 0.562475 | 649,961,473 |
Dec 30, 2023 | 0.573748 | 0.575090 | 0.556456 | 0.563884 | 0.563884 | 1,197,869,823 |
Dec 29, 2023 | 0.571596 | 0.590044 | 0.567014 | 0.573736 | 0.573736 | 1,684,513,314 |
Dec 28, 2023 | 0.563615 | 0.577606 | 0.556686 | 0.571512 | 0.571512 | 1,289,959,684 |
Dec 27, 2023 | 0.586585 | 0.586705 | 0.551409 | 0.563589 | 0.563589 | 1,469,222,017 |
Dec 26, 2023 | 0.556870 | 0.587074 | 0.554388 | 0.586574 | 0.586574 | 1,617,081,301 |
Dec 25, 2023 | 0.562474 | 0.570574 | 0.552549 | 0.556883 | 0.556883 | 1,069,786,007 |
Dec 24, 2023 | 0.567174 | 0.567174 | 0.555952 | 0.562468 | 0.562468 | 702,384,194 |
Dec 23, 2023 | 0.566863 | 0.570322 | 0.559281 | 0.567200 | 0.567200 | 1,246,243,557 |
Dec 22, 2023 | 0.564057 | 0.567190 | 0.558517 | 0.566864 | 0.566864 | 1,044,658,929 |
Dec 21, 2023 | 0.551405 | 0.570758 | 0.549203 | 0.564044 | 0.564044 | 1,228,385,784 |
Dec 20, 2023 | 0.560725 | 0.564015 | 0.545021 | 0.551449 | 0.551449 | 1,035,713,085 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |