Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.527394 | 0.529905 | 0.516826 | 0.517905 | 0.517905 | 1,541,215,616 |
Apr 24, 2024 | 0.545155 | 0.551620 | 0.522069 | 0.527404 | 0.527404 | 1,534,036,870 |
Apr 23, 2024 | 0.556829 | 0.557187 | 0.543006 | 0.545159 | 0.545159 | 1,351,313,210 |
Apr 22, 2024 | 0.524676 | 0.569130 | 0.523283 | 0.556833 | 0.556833 | 1,671,344,072 |
Apr 21, 2024 | 0.529292 | 0.536610 | 0.520443 | 0.524680 | 0.524680 | 896,875,433 |
Apr 20, 2024 | 0.503786 | 0.529886 | 0.499478 | 0.529293 | 0.529293 | 1,237,297,114 |
Apr 19, 2024 | 0.502983 | 0.510698 | 0.469007 | 0.503786 | 0.503786 | 2,145,715,371 |
Apr 18, 2024 | 0.494840 | 0.504754 | 0.486951 | 0.502983 | 0.502983 | 1,420,648,263 |
Apr 17, 2024 | 0.496699 | 0.506580 | 0.474798 | 0.494841 | 0.494841 | 1,791,966,493 |
Apr 16, 2024 | 0.497729 | 0.500990 | 0.479265 | 0.496695 | 0.496695 | 1,913,160,798 |
Apr 15, 2024 | 0.504250 | 0.519065 | 0.483486 | 0.497731 | 0.497731 | 2,356,318,423 |
Apr 14, 2024 | 0.480819 | 0.507459 | 0.466818 | 0.504258 | 0.504258 | 2,824,792,033 |
Apr 13, 2024 | 0.548412 | 0.548838 | 0.433634 | 0.480819 | 0.480819 | 3,957,442,555 |
Apr 12, 2024 | 0.608880 | 0.615305 | 0.518316 | 0.548414 | 0.548414 | 2,872,824,835 |
Apr 11, 2024 | 0.617559 | 0.620889 | 0.603658 | 0.608880 | 0.608880 | 1,218,887,360 |
Apr 10, 2024 | 0.613826 | 0.619697 | 0.598688 | 0.617561 | 0.617561 | 2,345,474,173 |
Apr 09, 2024 | 0.615490 | 0.641258 | 0.602452 | 0.613817 | 0.613817 | 2,423,935,496 |
Apr 08, 2024 | 0.594835 | 0.626039 | 0.589103 | 0.615490 | 0.615490 | 2,016,910,258 |
Apr 07, 2024 | 0.593341 | 0.601742 | 0.590472 | 0.594834 | 0.594834 | 924,956,309 |
Apr 06, 2024 | 0.587523 | 0.598191 | 0.586294 | 0.593340 | 0.593340 | 871,610,029 |
Apr 05, 2024 | 0.593656 | 0.593698 | 0.570316 | 0.587523 | 0.587523 | 1,534,570,775 |
Apr 04, 2024 | 0.574892 | 0.613780 | 0.563570 | 0.593656 | 0.593656 | 2,190,487,090 |
Apr 03, 2024 | 0.585461 | 0.592831 | 0.568095 | 0.574917 | 0.574917 | 1,649,286,699 |
Apr 02, 2024 | 0.611258 | 0.617738 | 0.580485 | 0.585466 | 0.585466 | 2,172,750,437 |
Apr 01, 2024 | 0.629225 | 0.632036 | 0.597300 | 0.611258 | 0.611258 | 1,772,433,656 |
Mar 31, 2024 | 0.621836 | 0.629763 | 0.621214 | 0.629225 | 0.629225 | 756,039,151 |
Mar 30, 2024 | 0.630753 | 0.636456 | 0.618905 | 0.621836 | 0.621836 | 1,042,947,263 |
Mar 29, 2024 | 0.624570 | 0.643995 | 0.610470 | 0.630750 | 0.630750 | 1,874,392,966 |
Mar 28, 2024 | 0.611949 | 0.636447 | 0.604837 | 0.624554 | 0.624554 | 1,783,253,508 |
Mar 27, 2024 | 0.632253 | 0.634468 | 0.608322 | 0.611964 | 0.611964 | 1,989,187,555 |
Mar 26, 2024 | 0.641034 | 0.652814 | 0.627026 | 0.632253 | 0.632253 | 1,799,059,517 |
Mar 25, 2024 | 0.632953 | 0.659296 | 0.627339 | 0.641034 | 0.641034 | 2,044,948,880 |
Mar 24, 2024 | 0.617608 | 0.635601 | 0.614912 | 0.632950 | 0.632950 | 1,230,486,578 |
Mar 23, 2024 | 0.610948 | 0.632407 | 0.605780 | 0.617596 | 0.617596 | 1,160,450,696 |
Mar 22, 2024 | 0.640695 | 0.644345 | 0.600405 | 0.610949 | 0.610949 | 2,053,036,282 |
Mar 21, 2024 | 0.612168 | 0.653521 | 0.599408 | 0.640691 | 0.640691 | 2,809,003,717 |
Mar 20, 2024 | 0.584441 | 0.618566 | 0.570874 | 0.612162 | 0.612162 | 2,741,181,693 |
Mar 19, 2024 | 0.647566 | 0.647566 | 0.572941 | 0.584441 | 0.584441 | 3,571,952,543 |
Mar 18, 2024 | 0.619232 | 0.664227 | 0.595758 | 0.647565 | 0.647565 | 2,767,146,303 |
Mar 17, 2024 | 0.603060 | 0.624360 | 0.589598 | 0.619232 | 0.619232 | 1,826,991,062 |
Mar 16, 2024 | 0.633732 | 0.643149 | 0.594735 | 0.603060 | 0.603060 | 2,237,388,470 |
Mar 15, 2024 | 0.669961 | 0.674156 | 0.602588 | 0.633737 | 0.633737 | 3,656,774,483 |
Mar 14, 2024 | 0.690955 | 0.704807 | 0.643818 | 0.669967 | 0.669967 | 3,428,582,152 |
Mar 13, 2024 | 0.688212 | 0.702093 | 0.672702 | 0.690950 | 0.690950 | 2,398,788,495 |
Mar 12, 2024 | 0.718036 | 0.730549 | 0.665949 | 0.688209 | 0.688209 | 4,163,275,980 |
Mar 11, 2024 | 0.608416 | 0.742126 | 0.593283 | 0.718036 | 0.718036 | 6,790,039,283 |
Mar 10, 2024 | 0.621805 | 0.628317 | 0.598536 | 0.608432 | 0.608432 | 1,510,773,123 |
Mar 09, 2024 | 0.621954 | 0.633323 | 0.618734 | 0.621805 | 0.621805 | 1,571,098,762 |
Mar 08, 2024 | 0.628608 | 0.634283 | 0.604844 | 0.621955 | 0.621955 | 2,164,877,115 |
Mar 07, 2024 | 0.612266 | 0.639719 | 0.608370 | 0.628624 | 0.628624 | 2,529,220,366 |
Mar 06, 2024 | 0.592880 | 0.622897 | 0.576444 | 0.612253 | 0.612253 | 2,755,184,860 |
Mar 05, 2024 | 0.649815 | 0.668510 | 0.550235 | 0.592901 | 0.592901 | 5,014,326,043 |
Mar 04, 2024 | 0.627168 | 0.664181 | 0.621605 | 0.650133 | 0.650133 | 3,629,204,334 |
Mar 03, 2024 | 0.644846 | 0.644846 | 0.602470 | 0.627072 | 0.627072 | 2,060,336,711 |
Mar 02, 2024 | 0.601917 | 0.649514 | 0.600777 | 0.644851 | 0.644851 | 2,956,033,334 |
Mar 01, 2024 | 0.586243 | 0.603188 | 0.584006 | 0.601890 | 0.601890 | 1,739,419,651 |
Feb 29, 2024 | 0.575784 | 0.624383 | 0.569154 | 0.586325 | 0.586325 | 3,647,028,817 |
Feb 28, 2024 | 0.586252 | 0.605205 | 0.543688 | 0.575811 | 0.575811 | 3,080,912,384 |
Feb 27, 2024 | 0.551405 | 0.596065 | 0.548170 | 0.586258 | 0.586258 | 2,360,919,082 |
Feb 26, 2024 | 0.542436 | 0.552444 | 0.529233 | 0.551405 | 0.551405 | 1,154,518,101 |
Feb 25, 2024 | 0.545114 | 0.548400 | 0.542346 | 0.542425 | 0.542425 | 702,442,509 |
Feb 24, 2024 | 0.534536 | 0.547707 | 0.531911 | 0.545118 | 0.545118 | 706,533,507 |
Feb 23, 2024 | 0.540873 | 0.543294 | 0.526710 | 0.534534 | 0.534534 | 1,098,846,027 |
Feb 22, 2024 | 0.549002 | 0.550962 | 0.537800 | 0.540914 | 0.540914 | 1,169,167,859 |
Feb 21, 2024 | 0.562879 | 0.562879 | 0.534423 | 0.549004 | 0.549004 | 1,336,498,049 |
Feb 20, 2024 | 0.562590 | 0.574464 | 0.546572 | 0.562922 | 0.562922 | 1,777,533,547 |
Feb 19, 2024 | 0.556921 | 0.567300 | 0.555083 | 0.562597 | 0.562597 | 1,108,245,167 |
Feb 18, 2024 | 0.549885 | 0.562196 | 0.547986 | 0.556903 | 0.556903 | 689,299,497 |
Feb 17, 2024 | 0.564960 | 0.565612 | 0.541114 | 0.549886 | 0.549886 | 911,234,746 |
Feb 16, 2024 | 0.562781 | 0.578460 | 0.555235 | 0.564960 | 0.564960 | 1,505,352,932 |
Feb 15, 2024 | 0.538396 | 0.573848 | 0.538396 | 0.562755 | 0.562755 | 1,877,470,522 |
Feb 14, 2024 | 0.524818 | 0.541882 | 0.520974 | 0.538401 | 0.538401 | 1,156,449,389 |
Feb 13, 2024 | 0.531887 | 0.533538 | 0.516313 | 0.524835 | 0.524835 | 1,023,754,839 |
Feb 12, 2024 | 0.526102 | 0.536981 | 0.514893 | 0.531897 | 0.531897 | 1,028,191,903 |
Feb 11, 2024 | 0.524093 | 0.535335 | 0.522091 | 0.526084 | 0.526084 | 715,511,550 |
Feb 10, 2024 | 0.526032 | 0.528188 | 0.519450 | 0.524112 | 0.524112 | 578,419,105 |
Feb 09, 2024 | 0.514516 | 0.528078 | 0.514202 | 0.526031 | 0.526031 | 1,032,596,975 |
Feb 08, 2024 | 0.513780 | 0.518480 | 0.510284 | 0.514529 | 0.514529 | 902,244,431 |
Feb 07, 2024 | 0.505142 | 0.514524 | 0.499443 | 0.513789 | 0.513789 | 895,523,747 |
Feb 06, 2024 | 0.506237 | 0.510443 | 0.498910 | 0.505153 | 0.505153 | 767,495,086 |
Feb 05, 2024 | 0.503244 | 0.512890 | 0.498233 | 0.506244 | 0.506244 | 831,962,506 |
Feb 04, 2024 | 0.518884 | 0.518971 | 0.502103 | 0.503288 | 0.503288 | 538,479,551 |
Feb 03, 2024 | 0.510398 | 0.525740 | 0.506031 | 0.518939 | 0.518939 | 861,729,960 |
Feb 02, 2024 | 0.505860 | 0.513274 | 0.499173 | 0.510412 | 0.510412 | 927,836,205 |
Feb 01, 2024 | 0.503176 | 0.510099 | 0.490347 | 0.505859 | 0.505859 | 1,004,296,109 |
Jan 31, 2024 | 0.510681 | 0.513754 | 0.494542 | 0.503193 | 0.503193 | 1,339,066,820 |
Jan 30, 2024 | 0.535133 | 0.538704 | 0.508638 | 0.510698 | 0.510698 | 1,673,319,214 |
Jan 29, 2024 | 0.524088 | 0.539577 | 0.520635 | 0.535090 | 0.535090 | 901,992,026 |
Jan 28, 2024 | 0.530275 | 0.535054 | 0.521830 | 0.524094 | 0.524094 | 523,517,403 |
Jan 27, 2024 | 0.532190 | 0.534319 | 0.527080 | 0.530260 | 0.530260 | 471,931,644 |
Jan 26, 2024 | 0.513582 | 0.535225 | 0.508955 | 0.532189 | 0.532189 | 1,021,918,092 |
Jan 25, 2024 | 0.517982 | 0.517982 | 0.504370 | 0.513606 | 0.513606 | 825,132,968 |
Jan 24, 2024 | 0.517753 | 0.518867 | 0.511177 | 0.517988 | 0.517988 | 880,367,820 |
Jan 23, 2024 | 0.526726 | 0.531025 | 0.497545 | 0.517737 | 0.517737 | 1,414,753,278 |
Jan 22, 2024 | 0.546216 | 0.548638 | 0.521917 | 0.526716 | 0.526716 | 1,151,736,625 |
Jan 21, 2024 | 0.553145 | 0.554770 | 0.546111 | 0.546111 | 0.546111 | 494,271,879 |
Jan 20, 2024 | 0.544244 | 0.554386 | 0.539338 | 0.553126 | 0.553126 | 725,888,847 |
Jan 19, 2024 | 0.551870 | 0.552995 | 0.523937 | 0.544256 | 0.544256 | 1,330,077,736 |
Jan 18, 2024 | 0.567981 | 0.568357 | 0.546129 | 0.551907 | 0.551907 | 1,057,710,374 |
Jan 17, 2024 | 0.575903 | 0.576063 | 0.563292 | 0.567973 | 0.567973 | 901,923,640 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |