Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2022 | 1.0001 | 1.0006 | 0.9999 | 1.0001 | 1.0001 | 3,165,920,512 |
25 Jun 2022 | 0.9999 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 3,411,506,544 |
24 Jun 2022 | 1.0006 | 1.0006 | 0.9998 | 0.9999 | 0.9999 | 5,032,854,948 |
23 Jun 2022 | 1.0001 | 1.0008 | 0.9998 | 1.0005 | 1.0005 | 4,598,601,365 |
22 Jun 2022 | 1.0000 | 1.0008 | 0.9996 | 1.0001 | 1.0001 | 4,567,777,097 |
21 Jun 2022 | 1.0002 | 1.0011 | 0.9998 | 0.9999 | 0.9999 | 4,898,540,814 |
20 Jun 2022 | 1.0004 | 1.0010 | 0.9998 | 1.0002 | 1.0002 | 5,394,231,917 |
19 Jun 2022 | 1.0003 | 1.0011 | 0.9999 | 1.0004 | 1.0004 | 6,073,489,273 |
18 Jun 2022 | 1.0002 | 1.0013 | 0.9996 | 1.0003 | 1.0003 | 7,168,140,282 |
17 Jun 2022 | 1.0004 | 1.0011 | 0.9999 | 1.0002 | 1.0002 | 5,283,451,774 |
16 Jun 2022 | 1.0007 | 1.0009 | 0.9998 | 1.0004 | 1.0004 | 6,216,714,654 |
15 Jun 2022 | 1.0006 | 1.0013 | 0.9998 | 1.0007 | 1.0007 | 10,865,090,032 |
14 Jun 2022 | 1.0005 | 1.0012 | 0.9996 | 1.0007 | 1.0007 | 9,261,666,900 |
13 Jun 2022 | 1.0000 | 1.0011 | 0.9995 | 1.0004 | 1.0004 | 13,815,639,937 |
12 Jun 2022 | 1.0002 | 1.0009 | 0.9995 | 1.0000 | 1.0000 | 6,008,997,676 |
11 Jun 2022 | 1.0001 | 1.0011 | 0.9997 | 1.0001 | 1.0001 | 4,801,662,884 |
10 Jun 2022 | 1.0002 | 1.0005 | 0.9997 | 1.0001 | 1.0001 | 4,483,108,536 |
09 Jun 2022 | 1.0002 | 1.0006 | 0.9997 | 1.0002 | 1.0002 | 3,391,661,643 |
08 Jun 2022 | 1.0000 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,466,105,669 |
07 Jun 2022 | 1.0001 | 1.0008 | 0.9997 | 1.0001 | 1.0001 | 5,926,284,249 |
06 Jun 2022 | 1.0001 | 1.0008 | 0.9997 | 1.0001 | 1.0001 | 4,623,471,415 |
05 Jun 2022 | 1.0002 | 1.0010 | 0.9999 | 1.0001 | 1.0001 | 3,227,635,578 |
04 Jun 2022 | 1.0002 | 1.0007 | 0.9998 | 1.0002 | 1.0002 | 3,190,396,150 |
03 Jun 2022 | 1.0003 | 1.0008 | 0.9998 | 1.0001 | 1.0001 | 4,266,590,882 |
02 Jun 2022 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,994,899,697 |
01 Jun 2022 | 1.0002 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 6,158,677,984 |
31 May 2022 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 5,896,228,360 |
30 May 2022 | 1.0006 | 1.0009 | 0.9996 | 1.0001 | 1.0001 | 6,484,139,842 |
29 May 2022 | 1.0001 | 1.0008 | 0.9998 | 1.0006 | 1.0006 | 3,972,282,488 |
28 May 2022 | 1.0003 | 1.0008 | 0.9998 | 1.0001 | 1.0001 | 4,367,920,911 |
27 May 2022 | 1.0000 | 1.0012 | 0.9997 | 1.0004 | 1.0004 | 6,832,701,659 |
26 May 2022 | 0.9998 | 1.0012 | 0.9997 | 0.9999 | 0.9999 | 6,850,921,932 |
25 May 2022 | 1.0002 | 1.0010 | 0.9998 | 0.9998 | 0.9998 | 4,580,073,336 |
24 May 2022 | 1.0001 | 1.0009 | 0.9997 | 1.0002 | 1.0002 | 4,616,931,095 |
23 May 2022 | 1.0001 | 1.0009 | 0.9997 | 1.0001 | 1.0001 | 5,594,245,864 |
22 May 2022 | 1.0003 | 1.0008 | 0.9999 | 1.0001 | 1.0001 | 3,493,584,223 |
21 May 2022 | 0.9999 | 1.0009 | 0.9999 | 1.0003 | 1.0003 | 3,085,866,979 |
20 May 2022 | 1.0003 | 1.0009 | 0.9998 | 0.9999 | 0.9999 | 5,519,038,708 |
19 May 2022 | 0.9998 | 1.0008 | 0.9998 | 1.0003 | 1.0003 | 6,580,258,237 |
18 May 2022 | 1.0002 | 1.0008 | 0.9998 | 0.9998 | 0.9998 | 5,791,540,700 |
17 May 2022 | 1.0006 | 1.0010 | 0.9999 | 1.0002 | 1.0002 | 5,271,575,140 |
16 May 2022 | 1.0002 | 1.0008 | 0.9997 | 1.0006 | 1.0006 | 6,650,512,579 |
15 May 2022 | 1.0004 | 1.0010 | 0.9999 | 1.0002 | 1.0002 | 4,610,661,832 |
14 May 2022 | 1.0004 | 1.0010 | 0.9997 | 1.0004 | 1.0004 | 5,734,214,071 |
13 May 2022 | 1.0006 | 1.0019 | 0.9996 | 1.0003 | 1.0003 | 8,025,797,259 |
12 May 2022 | 1.0008 | 1.0114 | 0.9995 | 1.0007 | 1.0007 | 18,612,052,637 |
11 May 2022 | 0.9998 | 1.0014 | 0.9993 | 1.0008 | 1.0008 | 15,143,285,239 |
10 May 2022 | 0.9996 | 1.0007 | 0.9993 | 0.9998 | 0.9998 | 8,611,992,228 |
09 May 2022 | 1.0000 | 1.0007 | 0.9994 | 0.9996 | 0.9996 | 8,493,986,111 |
08 May 2022 | 0.9999 | 1.0006 | 0.9995 | 1.0001 | 1.0001 | 5,432,001,418 |
07 May 2022 | 1.0001 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 3,623,126,811 |
06 May 2022 | 0.9999 | 1.0006 | 0.9995 | 1.0001 | 1.0001 | 5,376,284,197 |
05 May 2022 | 1.0001 | 1.0006 | 0.9994 | 1.0000 | 1.0000 | 5,202,645,491 |
04 May 2022 | 1.0001 | 1.0006 | 0.9996 | 1.0001 | 1.0001 | 4,446,134,900 |
03 May 2022 | 1.0001 | 1.0004 | 0.9995 | 1.0001 | 1.0001 | 3,691,702,287 |
02 May 2022 | 1.0004 | 1.0006 | 0.9995 | 1.0001 | 1.0001 | 3,902,762,410 |
01 May 2022 | 1.0003 | 1.0008 | 0.9995 | 1.0004 | 1.0004 | 3,757,508,036 |
30 Apr 2022 | 1.0000 | 1.0005 | 0.9993 | 1.0003 | 1.0003 | 3,824,993,132 |
29 Apr 2022 | 1.0000 | 1.0004 | 0.9995 | 1.0000 | 1.0000 | 4,076,411,418 |
28 Apr 2022 | 1.0003 | 1.0005 | 0.9995 | 1.0000 | 1.0000 | 4,611,631,886 |
27 Apr 2022 | 1.0001 | 1.0008 | 0.9995 | 1.0003 | 1.0003 | 3,849,488,651 |
26 Apr 2022 | 1.0002 | 1.0018 | 0.9994 | 1.0001 | 1.0001 | 4,221,564,998 |
25 Apr 2022 | 1.0000 | 1.0020 | 0.9994 | 1.0002 | 1.0002 | 4,720,363,070 |
24 Apr 2022 | 0.9998 | 1.0018 | 0.9995 | 1.0000 | 1.0000 | 2,649,077,080 |
23 Apr 2022 | 1.0002 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 2,324,060,694 |
22 Apr 2022 | 1.0002 | 1.0007 | 0.9995 | 1.0002 | 1.0002 | 3,882,678,798 |
21 Apr 2022 | 0.9998 | 1.0018 | 0.9994 | 1.0003 | 1.0003 | 4,474,827,385 |
20 Apr 2022 | 0.9999 | 1.0006 | 0.9993 | 0.9998 | 0.9998 | 4,170,091,755 |
19 Apr 2022 | 0.9999 | 1.0006 | 0.9993 | 0.9999 | 0.9999 | 3,629,844,066 |
18 Apr 2022 | 0.9993 | 1.0006 | 0.9988 | 0.9999 | 0.9999 | 4,013,104,508 |
17 Apr 2022 | 1.0002 | 1.0003 | 0.9989 | 0.9993 | 0.9993 | 2,678,573,075 |
16 Apr 2022 | 0.9997 | 1.0004 | 0.9993 | 1.0002 | 1.0002 | 2,152,278,186 |
15 Apr 2022 | 0.9998 | 1.0006 | 0.9994 | 0.9998 | 0.9998 | 3,220,618,832 |
14 Apr 2022 | 0.9997 | 1.0003 | 0.9991 | 0.9998 | 0.9998 | 3,957,318,706 |
13 Apr 2022 | 0.9998 | 1.0004 | 0.9992 | 0.9997 | 0.9997 | 3,725,782,044 |
12 Apr 2022 | 0.9998 | 1.0006 | 0.9992 | 0.9999 | 0.9999 | 4,605,505,010 |
11 Apr 2022 | 0.9997 | 1.0003 | 0.9990 | 0.9997 | 0.9997 | 5,102,389,285 |
10 Apr 2022 | 1.0001 | 1.0005 | 0.9991 | 0.9996 | 0.9996 | 2,315,716,300 |
09 Apr 2022 | 0.9997 | 1.0005 | 0.9991 | 1.0001 | 1.0001 | 2,269,317,026 |
08 Apr 2022 | 1.0001 | 1.0010 | 0.9973 | 0.9997 | 0.9997 | 3,965,817,036 |
07 Apr 2022 | 0.9996 | 1.0011 | 0.9991 | 1.0000 | 1.0000 | 3,809,231,231 |
06 Apr 2022 | 0.9997 | 1.0006 | 0.9986 | 0.9996 | 0.9996 | 5,849,605,363 |
05 Apr 2022 | 1.0001 | 1.0004 | 0.9990 | 0.9997 | 0.9997 | 3,993,328,112 |
04 Apr 2022 | 1.0001 | 1.0003 | 0.9989 | 1.0001 | 1.0001 | 4,217,884,092 |
03 Apr 2022 | 0.9993 | 1.0004 | 0.9985 | 1.0001 | 1.0001 | 3,383,196,459 |
02 Apr 2022 | 1.0000 | 1.0003 | 0.9991 | 0.9993 | 0.9993 | 4,174,919,496 |
01 Apr 2022 | 0.9995 | 1.0004 | 0.9990 | 1.0000 | 1.0000 | 4,910,693,133 |
31 Mar 2022 | 0.9994 | 1.0003 | 0.9989 | 0.9994 | 0.9994 | 4,965,559,497 |
30 Mar 2022 | 1.0000 | 1.0005 | 0.9992 | 0.9994 | 0.9994 | 4,294,916,739 |
29 Mar 2022 | 1.0001 | 1.0003 | 0.9993 | 1.0000 | 1.0000 | 4,605,087,735 |
28 Mar 2022 | 1.0000 | 1.0005 | 0.9992 | 1.0001 | 1.0001 | 4,736,107,595 |
27 Mar 2022 | 0.9999 | 1.0004 | 0.9995 | 1.0000 | 1.0000 | 3,193,250,085 |
26 Mar 2022 | 0.9992 | 1.0005 | 0.9991 | 0.9999 | 0.9999 | 2,351,508,897 |
25 Mar 2022 | 0.9997 | 1.0002 | 0.9988 | 0.9992 | 0.9992 | 3,995,768,300 |
24 Mar 2022 | 1.0000 | 1.0004 | 0.9991 | 0.9997 | 0.9997 | 4,794,381,206 |
23 Mar 2022 | 0.9999 | 1.0004 | 0.9992 | 1.0000 | 1.0000 | 3,777,569,857 |
22 Mar 2022 | 0.9998 | 1.0003 | 0.9995 | 0.9999 | 0.9999 | 4,026,123,791 |
21 Mar 2022 | 0.9999 | 1.0004 | 0.9994 | 0.9998 | 0.9998 | 3,371,335,656 |
20 Mar 2022 | 0.9998 | 1.0002 | 0.9992 | 0.9999 | 0.9999 | 2,943,598,190 |
19 Mar 2022 | 0.9998 | 1.0002 | 0.9993 | 0.9997 | 0.9997 | 2,958,600,262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |