Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 0.375905 | 0.377477 | 0.375203 | 0.377410 | 0.377410 | 394,011,168 |
Jun 30, 2024 | 0.372343 | 0.376427 | 0.372294 | 0.373147 | 0.373147 | 318,376,113 |
Jun 29, 2024 | 0.375379 | 0.379542 | 0.371906 | 0.372271 | 0.372271 | 740,868,192 |
Jun 28, 2024 | 0.372052 | 0.376263 | 0.368465 | 0.375382 | 0.375382 | 664,789,684 |
Jun 27, 2024 | 0.375062 | 0.376591 | 0.369209 | 0.372079 | 0.372079 | 702,055,466 |
Jun 26, 2024 | 0.373847 | 0.378279 | 0.372831 | 0.375058 | 0.375058 | 674,935,894 |
Jun 25, 2024 | 0.379411 | 0.379618 | 0.365476 | 0.373869 | 0.373869 | 1,042,856,799 |
Jun 24, 2024 | 0.384553 | 0.386334 | 0.378396 | 0.379403 | 0.379403 | 396,134,056 |
Jun 23, 2024 | 0.386488 | 0.386801 | 0.382694 | 0.384574 | 0.384574 | 360,097,111 |
Jun 22, 2024 | 0.386036 | 0.391560 | 0.379675 | 0.386495 | 0.386495 | 894,701,067 |
Jun 21, 2024 | 0.387759 | 0.395091 | 0.386039 | 0.386039 | 0.386039 | 874,337,241 |
Jun 20, 2024 | 0.386359 | 0.392583 | 0.383283 | 0.387759 | 0.387759 | 787,129,786 |
Jun 19, 2024 | 0.397244 | 0.400591 | 0.375624 | 0.386361 | 0.386361 | 1,593,046,295 |
Jun 18, 2024 | 0.385409 | 0.409431 | 0.382396 | 0.397331 | 0.397331 | 1,595,526,823 |
Jun 17, 2024 | 0.387227 | 0.393876 | 0.385531 | 0.385423 | 0.385423 | 545,640,192 |
Jun 16, 2024 | 0.374269 | 0.397616 | 0.374232 | 0.387224 | 0.387224 | 607,992,213 |
Jun 15, 2024 | 0.373991 | 0.377009 | 0.366544 | 0.374270 | 0.374270 | 963,134,103 |
Jun 14, 2024 | 0.384141 | 0.384141 | 0.373271 | 0.374011 | 0.374011 | 821,765,875 |
Jun 13, 2024 | 0.377008 | 0.387200 | 0.372970 | 0.384127 | 0.384127 | 981,322,696 |
Jun 12, 2024 | 0.390252 | 0.390269 | 0.371315 | 0.377022 | 0.377022 | 1,190,948,245 |
Jun 11, 2024 | 0.391729 | 0.396799 | 0.388331 | 0.390253 | 0.390253 | 878,302,855 |
Jun 10, 2024 | 0.387442 | 0.392099 | 0.386392 | 0.391714 | 0.391714 | 499,638,977 |
Jun 09, 2024 | 0.392006 | 0.393229 | 0.386034 | 0.387449 | 0.387449 | 648,316,522 |
Jun 08, 2024 | 0.407722 | 0.411959 | 0.364515 | 0.392010 | 0.392010 | 1,934,835,562 |
Jun 07, 2024 | 0.410910 | 0.412808 | 0.404592 | 0.407724 | 0.407724 | 933,599,273 |
Jun 06, 2024 | 0.411626 | 0.415403 | 0.410654 | 0.410913 | 0.410913 | 902,026,201 |
Jun 05, 2024 | 0.406016 | 0.414535 | 0.405394 | 0.411626 | 0.411626 | 912,252,686 |
Jun 04, 2024 | 0.402927 | 0.410103 | 0.402462 | 0.406016 | 0.406016 | 857,655,918 |
Jun 03, 2024 | 0.406935 | 0.407799 | 0.399848 | 0.402932 | 0.402932 | 579,704,890 |
Jun 02, 2024 | 0.406532 | 0.409249 | 0.406302 | 0.406935 | 0.406935 | 439,444,897 |
Jun 01, 2024 | 0.407628 | 0.411606 | 0.402785 | 0.406532 | 0.406532 | 958,083,907 |
May 31, 2024 | 0.412075 | 0.415408 | 0.404547 | 0.407628 | 0.407628 | 1,044,457,804 |
May 30, 2024 | 0.414050 | 0.417506 | 0.409445 | 0.412075 | 0.412075 | 932,769,143 |
May 29, 2024 | 0.417923 | 0.418388 | 0.408121 | 0.414050 | 0.414050 | 894,736,464 |
May 28, 2024 | 0.414798 | 0.422733 | 0.410952 | 0.417923 | 0.417923 | 793,368,529 |
May 27, 2024 | 0.425214 | 0.425235 | 0.413301 | 0.414798 | 0.414798 | 455,167,877 |
May 26, 2024 | 0.420492 | 0.425615 | 0.418701 | 0.425215 | 0.425215 | 512,226,795 |
May 25, 2024 | 0.416195 | 0.421107 | 0.407860 | 0.420495 | 0.420495 | 967,177,802 |
May 24, 2024 | 0.413902 | 0.424093 | 0.401323 | 0.416195 | 0.416195 | 1,724,194,762 |
May 23, 2024 | 0.422488 | 0.422234 | 0.411757 | 0.413902 | 0.413902 | 947,781,536 |
May 22, 2024 | 0.422765 | 0.437152 | 0.418709 | 0.422488 | 0.422488 | 1,555,485,330 |
May 21, 2024 | 0.401119 | 0.422770 | 0.399523 | 0.422770 | 0.422770 | 1,102,848,608 |
May 20, 2024 | 0.410383 | 0.412071 | 0.399861 | 0.401119 | 0.401119 | 443,028,525 |
May 19, 2024 | 0.412282 | 0.413751 | 0.408910 | 0.410382 | 0.410382 | 391,067,231 |
May 18, 2024 | 0.406978 | 0.416313 | 0.406106 | 0.412282 | 0.412282 | 799,087,039 |
May 17, 2024 | 0.409035 | 0.411137 | 0.405037 | 0.406977 | 0.406977 | 909,299,985 |
May 16, 2024 | 0.397240 | 0.409728 | 0.395171 | 0.409028 | 0.409028 | 881,176,883 |
May 15, 2024 | 0.402028 | 0.406203 | 0.396329 | 0.397239 | 0.397239 | 856,207,486 |
May 14, 2024 | 0.398885 | 0.407206 | 0.389566 | 0.402028 | 0.402028 | 789,502,400 |
May 13, 2024 | 0.404005 | 0.406091 | 0.397322 | 0.398885 | 0.398885 | 317,068,419 |
May 12, 2024 | 0.401036 | 0.405065 | 0.400136 | 0.404004 | 0.404004 | 357,707,394 |
May 11, 2024 | 0.415994 | 0.416017 | 0.398260 | 0.401036 | 0.401036 | 878,452,816 |
May 10, 2024 | 0.414008 | 0.419192 | 0.407896 | 0.415992 | 0.415992 | 780,848,667 |
May 09, 2024 | 0.419754 | 0.423445 | 0.412763 | 0.414012 | 0.414012 | 898,231,175 |
May 08, 2024 | 0.430290 | 0.433164 | 0.418369 | 0.419753 | 0.419753 | 906,301,527 |
May 07, 2024 | 0.422458 | 0.452692 | 0.418294 | 0.430290 | 0.430290 | 1,412,459,858 |
May 06, 2024 | 0.422701 | 0.424917 | 0.418227 | 0.422454 | 0.422454 | 427,239,107 |
May 05, 2024 | 0.423839 | 0.430460 | 0.420855 | 0.422701 | 0.422701 | 547,011,632 |
May 04, 2024 | 0.413339 | 0.427514 | 0.410139 | 0.423840 | 0.423840 | 907,170,049 |
May 03, 2024 | 0.412431 | 0.418263 | 0.404632 | 0.413339 | 0.413339 | 891,940,361 |
May 02, 2024 | 0.400406 | 0.415588 | 0.384574 | 0.412434 | 0.412434 | 1,372,167,652 |
May 01, 2024 | 0.410394 | 0.413518 | 0.392209 | 0.400409 | 0.400409 | 1,078,953,064 |
Apr 30, 2024 | 0.407985 | 0.411829 | 0.398826 | 0.410393 | 0.410393 | 910,236,973 |
Apr 29, 2024 | 0.414618 | 0.415134 | 0.407368 | 0.407987 | 0.407987 | 464,339,574 |
Apr 28, 2024 | 0.421260 | 0.421374 | 0.408731 | 0.414618 | 0.414618 | 603,743,845 |
Apr 27, 2024 | 0.420170 | 0.428227 | 0.414482 | 0.421261 | 0.421261 | 928,003,393 |
Apr 26, 2024 | 0.423307 | 0.425396 | 0.412095 | 0.420169 | 0.420169 | 1,028,704,734 |
Apr 25, 2024 | 0.437724 | 0.443772 | 0.419030 | 0.423304 | 0.423304 | 1,231,245,604 |
Apr 24, 2024 | 0.450886 | 0.450981 | 0.438425 | 0.437728 | 0.437728 | 1,085,018,024 |
Apr 23, 2024 | 0.423952 | 0.460740 | 0.422888 | 0.450889 | 0.450889 | 1,353,352,478 |
Apr 22, 2024 | 0.427918 | 0.433835 | 0.420764 | 0.423955 | 0.423955 | 724,697,771 |
Apr 21, 2024 | 0.407298 | 0.428398 | 0.403815 | 0.427919 | 0.427919 | 1,000,321,310 |
Apr 20, 2024 | 0.404496 | 0.412886 | 0.378291 | 0.407298 | 0.407298 | 1,734,752,943 |
Apr 19, 2024 | 0.397354 | 0.405337 | 0.390473 | 0.404496 | 0.404496 | 1,142,478,230 |
Apr 18, 2024 | 0.399576 | 0.406845 | 0.382070 | 0.397355 | 0.397355 | 1,438,940,134 |
Apr 17, 2024 | 0.399896 | 0.402757 | 0.385535 | 0.399573 | 0.399573 | 1,539,067,075 |
Apr 16, 2024 | 0.404703 | 0.415543 | 0.388632 | 0.399898 | 0.399898 | 1,893,162,830 |
Apr 15, 2024 | 0.385983 | 0.407378 | 0.374743 | 0.404710 | 0.404710 | 2,267,132,889 |
Apr 14, 2024 | 0.440245 | 0.440586 | 0.348105 | 0.385983 | 0.385983 | 3,176,884,500 |
Apr 13, 2024 | 0.484986 | 0.491891 | 0.416368 | 0.440246 | 0.440246 | 2,306,194,610 |
Apr 12, 2024 | 0.492608 | 0.494497 | 0.481643 | 0.484986 | 0.484986 | 970,869,379 |
Apr 11, 2024 | 0.484204 | 0.494386 | 0.471288 | 0.492610 | 0.492610 | 1,870,914,384 |
Apr 10, 2024 | 0.486265 | 0.505523 | 0.476137 | 0.484197 | 0.484197 | 1,912,073,037 |
Apr 09, 2024 | 0.471167 | 0.494515 | 0.466236 | 0.486265 | 0.486265 | 1,593,449,865 |
Apr 08, 2024 | 0.469490 | 0.476137 | 0.467602 | 0.471165 | 0.471165 | 732,654,192 |
Apr 07, 2024 | 0.464886 | 0.473327 | 0.463914 | 0.469489 | 0.469489 | 689,673,638 |
Apr 06, 2024 | 0.469696 | 0.469509 | 0.452826 | 0.464886 | 0.464886 | 1,214,250,609 |
Apr 05, 2024 | 0.454414 | 0.484722 | 0.445350 | 0.469696 | 0.469696 | 1,733,095,862 |
Apr 04, 2024 | 0.465534 | 0.471115 | 0.449051 | 0.454434 | 0.454434 | 1,303,652,282 |
Apr 03, 2024 | 0.487212 | 0.492425 | 0.462225 | 0.465539 | 0.465539 | 1,727,682,065 |
Apr 02, 2024 | 0.497894 | 0.499992 | 0.475688 | 0.487212 | 0.487212 | 1,412,743,060 |
Apr 01, 2024 | 0.492504 | 0.498782 | 0.492012 | 0.497894 | 0.497894 | 598,238,659 |
Mar 31, 2024 | 0.499588 | 0.504083 | 0.490183 | 0.492504 | 0.492504 | 826,030,920 |
Mar 30, 2024 | 0.494856 | 0.509647 | 0.483818 | 0.499585 | 0.499585 | 1,484,612,949 |
Mar 29, 2024 | 0.485029 | 0.503586 | 0.478820 | 0.494844 | 0.494844 | 1,412,898,503 |
Mar 28, 2024 | 0.500681 | 0.502671 | 0.482053 | 0.485041 | 0.485041 | 1,576,624,088 |
Mar 27, 2024 | 0.507293 | 0.515959 | 0.496358 | 0.500681 | 0.500681 | 1,424,675,232 |
Mar 26, 2024 | 0.502442 | 0.521666 | 0.496379 | 0.507293 | 0.507293 | 1,618,305,061 |
Mar 25, 2024 | 0.490126 | 0.504541 | 0.487987 | 0.502439 | 0.502439 | 976,766,398 |
Mar 24, 2024 | 0.484841 | 0.501871 | 0.480739 | 0.490117 | 0.490117 | 920,919,747 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |