Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 1.047149 | 1.063195 | 0.863879 | 0.864163 | 0.864163 | 199,518,976 |
Mar 28, 2024 | 1.068885 | 1.107642 | 1.020220 | 1.047173 | 1.047173 | 75,005,992 |
Mar 27, 2024 | 1.044468 | 1.146682 | 1.034487 | 1.068885 | 1.068885 | 173,221,344 |
Mar 26, 2024 | 1.004046 | 1.090385 | 1.000385 | 1.044468 | 1.044468 | 140,188,210 |
Mar 25, 2024 | 0.920500 | 1.048111 | 0.905802 | 1.004046 | 1.004046 | 185,811,329 |
Mar 24, 2024 | 0.853005 | 0.926458 | 0.839442 | 0.920500 | 0.920500 | 101,529,724 |
Mar 23, 2024 | 0.876118 | 0.878273 | 0.852914 | 0.853005 | 0.853005 | 58,312,109 |
Mar 22, 2024 | 0.872446 | 0.973844 | 0.847027 | 0.876118 | 0.876118 | 247,639,708 |
Mar 21, 2024 | 1.205258 | 1.234664 | 0.850156 | 0.872445 | 0.872445 | 498,641,454 |
Mar 20, 2024 | 1.140370 | 1.286464 | 1.115077 | 1.205258 | 1.205258 | 206,399,706 |
Mar 19, 2024 | 1.182465 | 1.247077 | 1.091475 | 1.140370 | 1.140370 | 201,180,296 |
Mar 18, 2024 | 1.308213 | 1.327659 | 1.145641 | 1.182574 | 1.182574 | 161,374,478 |
Mar 17, 2024 | 1.356271 | 1.434135 | 1.286009 | 1.308213 | 1.308213 | 302,699,636 |
Mar 16, 2024 | 1.325810 | 1.390820 | 1.070125 | 1.356283 | 1.356283 | 510,162,337 |
Mar 15, 2024 | 1.340532 | 1.387392 | 1.187743 | 1.325810 | 1.325810 | 466,790,182 |
Mar 14, 2024 | 1.090391 | 1.432026 | 1.036449 | 1.340525 | 1.340525 | 683,495,276 |
Mar 13, 2024 | 0.938313 | 1.090190 | 0.914640 | 1.090190 | 1.090190 | 233,836,751 |
Mar 12, 2024 | 0.824026 | 1.057497 | 0.808420 | 0.938313 | 0.938313 | 613,846,370 |
Mar 11, 2024 | 0.798277 | 1.069234 | 0.778775 | 0.824026 | 0.824026 | 605,128,639 |
Mar 10, 2024 | 0.577152 | 0.815261 | 0.569011 | 0.798276 | 0.798276 | 614,320,342 |
Mar 09, 2024 | 0.557936 | 0.605758 | 0.541319 | 0.577151 | 0.577151 | 70,917,790 |
Mar 08, 2024 | 0.516168 | 0.580450 | 0.502996 | 0.557936 | 0.557936 | 118,327,112 |
Mar 07, 2024 | 0.530148 | 0.570273 | 0.501192 | 0.516174 | 0.516174 | 174,567,913 |
Mar 06, 2024 | 0.406056 | 0.530658 | 0.390684 | 0.530148 | 0.530148 | 269,106,769 |
Mar 05, 2024 | 0.440619 | 0.463361 | 0.368054 | 0.406046 | 0.406046 | 104,230,480 |
Mar 04, 2024 | 0.419592 | 0.450501 | 0.415301 | 0.440572 | 0.440572 | 70,328,762 |
Mar 03, 2024 | 0.431805 | 0.431805 | 0.395700 | 0.419637 | 0.419637 | 32,294,077 |
Mar 02, 2024 | 0.408291 | 0.435949 | 0.407952 | 0.431821 | 0.431821 | 39,941,013 |
Mar 01, 2024 | 0.380589 | 0.408298 | 0.380589 | 0.408298 | 0.408298 | 38,304,455 |
Feb 29, 2024 | 0.369062 | 0.391836 | 0.365691 | 0.380591 | 0.380591 | 54,286,495 |
Feb 28, 2024 | 0.379892 | 0.396380 | 0.343160 | 0.369088 | 0.369088 | 48,994,647 |
Feb 27, 2024 | 0.372548 | 0.381445 | 0.369556 | 0.379907 | 0.379907 | 23,034,279 |
Feb 26, 2024 | 0.370831 | 0.379164 | 0.353005 | 0.372541 | 0.372541 | 39,604,806 |
Feb 25, 2024 | 0.361793 | 0.370789 | 0.355070 | 0.370789 | 0.370789 | 18,633,843 |
Feb 24, 2024 | 0.351136 | 0.376192 | 0.343765 | 0.361788 | 0.361788 | 27,049,257 |
Feb 23, 2024 | 0.352373 | 0.362380 | 0.344150 | 0.351126 | 0.351126 | 28,372,690 |
Feb 22, 2024 | 0.351502 | 0.361695 | 0.342408 | 0.352425 | 0.352425 | 20,971,143 |
Feb 21, 2024 | 0.368007 | 0.368614 | 0.334200 | 0.351504 | 0.351504 | 30,654,914 |
Feb 20, 2024 | 0.364855 | 0.372898 | 0.348254 | 0.368022 | 0.368022 | 40,542,170 |
Feb 19, 2024 | 0.354615 | 0.366993 | 0.353105 | 0.364855 | 0.364855 | 25,284,553 |
Feb 18, 2024 | 0.342875 | 0.357336 | 0.339859 | 0.354552 | 0.354552 | 23,806,917 |
Feb 17, 2024 | 0.343559 | 0.347840 | 0.329657 | 0.342853 | 0.342853 | 20,308,926 |
Feb 16, 2024 | 0.340818 | 0.350891 | 0.335945 | 0.343562 | 0.343562 | 25,323,582 |
Feb 15, 2024 | 0.332649 | 0.342521 | 0.331336 | 0.340790 | 0.340790 | 29,298,336 |
Feb 14, 2024 | 0.325544 | 0.335738 | 0.322082 | 0.332611 | 0.332611 | 16,073,413 |
Feb 13, 2024 | 0.328580 | 0.330097 | 0.317691 | 0.325560 | 0.325560 | 16,351,160 |
Feb 12, 2024 | 0.319245 | 0.329138 | 0.312628 | 0.328580 | 0.328580 | 15,446,590 |
Feb 11, 2024 | 0.318898 | 0.326819 | 0.316667 | 0.319230 | 0.319230 | 16,290,718 |
Feb 10, 2024 | 0.323418 | 0.325121 | 0.316801 | 0.318905 | 0.318905 | 10,367,896 |
Feb 09, 2024 | 0.315635 | 0.325357 | 0.315635 | 0.323406 | 0.323406 | 15,588,980 |
Feb 08, 2024 | 0.319336 | 0.320382 | 0.314448 | 0.315630 | 0.315630 | 11,600,301 |
Feb 07, 2024 | 0.315750 | 0.320819 | 0.310143 | 0.319350 | 0.319350 | 10,073,889 |
Feb 06, 2024 | 0.312962 | 0.316347 | 0.310596 | 0.315752 | 0.315752 | 8,351,113 |
Feb 05, 2024 | 0.311590 | 0.315426 | 0.305183 | 0.312979 | 0.312979 | 9,838,423 |
Feb 04, 2024 | 0.317468 | 0.318197 | 0.310941 | 0.311617 | 0.311617 | 9,268,257 |
Feb 03, 2024 | 0.322396 | 0.325186 | 0.316114 | 0.317468 | 0.317468 | 9,616,374 |
Feb 02, 2024 | 0.319913 | 0.323628 | 0.316564 | 0.322391 | 0.322391 | 13,915,883 |
Feb 01, 2024 | 0.316347 | 0.320046 | 0.309020 | 0.319884 | 0.319884 | 18,160,525 |
Jan 31, 2024 | 0.331315 | 0.340113 | 0.314891 | 0.316351 | 0.316351 | 34,296,395 |
Jan 30, 2024 | 0.346789 | 0.346991 | 0.330194 | 0.331396 | 0.331396 | 41,020,094 |
Jan 29, 2024 | 0.347417 | 0.348835 | 0.334801 | 0.346789 | 0.346789 | 51,744,582 |
Jan 28, 2024 | 0.385753 | 0.405182 | 0.347083 | 0.347377 | 0.347377 | 146,938,157 |
Jan 27, 2024 | 0.349614 | 0.408357 | 0.341776 | 0.385650 | 0.385650 | 184,497,630 |
Jan 26, 2024 | 0.302732 | 0.377999 | 0.300234 | 0.349445 | 0.349445 | 125,320,451 |
Jan 25, 2024 | 0.302653 | 0.309711 | 0.296314 | 0.302757 | 0.302757 | 12,173,105 |
Jan 24, 2024 | 0.293940 | 0.303215 | 0.289523 | 0.302672 | 0.302672 | 12,439,864 |
Jan 23, 2024 | 0.298637 | 0.305128 | 0.279113 | 0.293854 | 0.293854 | 18,439,252 |
Jan 22, 2024 | 0.318065 | 0.320356 | 0.297343 | 0.298630 | 0.298630 | 17,844,806 |
Jan 21, 2024 | 0.328117 | 0.332104 | 0.318069 | 0.318069 | 0.318069 | 17,745,377 |
Jan 20, 2024 | 0.317361 | 0.328849 | 0.311097 | 0.328033 | 0.328033 | 12,258,208 |
Jan 19, 2024 | 0.317452 | 0.321798 | 0.301915 | 0.317361 | 0.317361 | 19,320,951 |
Jan 18, 2024 | 0.334810 | 0.339601 | 0.312512 | 0.317445 | 0.317445 | 16,109,134 |
Jan 17, 2024 | 0.337540 | 0.340018 | 0.331700 | 0.334767 | 0.334767 | 17,255,214 |
Jan 16, 2024 | 0.337229 | 0.342489 | 0.330244 | 0.337557 | 0.337557 | 18,893,503 |
Jan 15, 2024 | 0.330604 | 0.343467 | 0.330577 | 0.337264 | 0.337264 | 19,637,247 |
Jan 14, 2024 | 0.341838 | 0.349385 | 0.330382 | 0.330662 | 0.330662 | 21,940,222 |
Jan 13, 2024 | 0.349239 | 0.351039 | 0.329596 | 0.341820 | 0.341820 | 29,687,653 |
Jan 12, 2024 | 0.347355 | 0.368820 | 0.328144 | 0.349233 | 0.349233 | 76,647,675 |
Jan 11, 2024 | 0.333729 | 0.352799 | 0.331672 | 0.347382 | 0.347382 | 41,337,726 |
Jan 10, 2024 | 0.322360 | 0.340618 | 0.304436 | 0.333656 | 0.333656 | 59,463,894 |
Jan 09, 2024 | 0.323269 | 0.329645 | 0.297822 | 0.322118 | 0.322118 | 48,729,227 |
Jan 08, 2024 | 0.308993 | 0.324108 | 0.285597 | 0.323148 | 0.323148 | 37,841,812 |
Jan 07, 2024 | 0.329715 | 0.336255 | 0.307205 | 0.308963 | 0.308963 | 23,076,350 |
Jan 06, 2024 | 0.335281 | 0.335598 | 0.310167 | 0.329620 | 0.329620 | 18,443,336 |
Jan 05, 2024 | 0.351547 | 0.357833 | 0.320692 | 0.335140 | 0.335140 | 44,518,492 |
Jan 04, 2024 | 0.330558 | 0.353291 | 0.324372 | 0.351582 | 0.351582 | 31,403,628 |
Jan 03, 2024 | 0.371080 | 0.377393 | 0.306616 | 0.330460 | 0.330460 | 62,499,425 |
Jan 02, 2024 | 0.373773 | 0.382540 | 0.365964 | 0.371074 | 0.371074 | 38,179,117 |
Jan 01, 2024 | 0.370925 | 0.376946 | 0.363262 | 0.373677 | 0.373677 | 24,140,895 |
Dec 31, 2023 | 0.365860 | 0.385237 | 0.361108 | 0.370244 | 0.370244 | 28,986,957 |
Dec 30, 2023 | 0.366692 | 0.368065 | 0.354502 | 0.365907 | 0.365907 | 20,331,759 |
Dec 29, 2023 | 0.372628 | 0.380301 | 0.355045 | 0.366697 | 0.366697 | 30,165,335 |
Dec 28, 2023 | 0.362303 | 0.396019 | 0.362303 | 0.372667 | 0.372667 | 85,629,862 |
Dec 27, 2023 | 0.359264 | 0.363576 | 0.344239 | 0.362283 | 0.362283 | 31,378,040 |
Dec 26, 2023 | 0.368161 | 0.375334 | 0.347240 | 0.359356 | 0.359356 | 32,197,966 |
Dec 25, 2023 | 0.358030 | 0.371416 | 0.355547 | 0.368145 | 0.368145 | 16,539,695 |
Dec 24, 2023 | 0.367629 | 0.373743 | 0.354519 | 0.358002 | 0.358002 | 30,695,138 |
Dec 23, 2023 | 0.369680 | 0.370072 | 0.356717 | 0.367568 | 0.367568 | 29,605,464 |
Dec 22, 2023 | 0.374549 | 0.376649 | 0.363677 | 0.369614 | 0.369614 | 35,918,997 |
Dec 21, 2023 | 0.379830 | 0.382957 | 0.372880 | 0.374560 | 0.374560 | 21,916,929 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |