Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.80576 | 0.80660 | 0.79972 | 0.80056 | 0.80056 | 1,517,736,704 |
03 May 2024 | 0.79171 | 0.79882 | 0.77540 | 0.78889 | 0.78889 | 1,702,334,414 |
02 May 2024 | 0.77232 | 0.79798 | 0.74140 | 0.79171 | 0.79171 | 2,634,029,567 |
01 May 2024 | 0.78568 | 0.79141 | 0.75624 | 0.77233 | 0.77233 | 2,081,142,295 |
30 Apr 2024 | 0.78015 | 0.78786 | 0.76110 | 0.78568 | 0.78568 | 1,742,608,718 |
29 Apr 2024 | 0.79243 | 0.80341 | 0.77924 | 0.78015 | 0.78015 | 887,911,776 |
28 Apr 2024 | 0.80519 | 0.80534 | 0.78118 | 0.79243 | 0.79243 | 1,153,895,057 |
27 Apr 2024 | 0.80577 | 0.81892 | 0.79181 | 0.80519 | 0.80519 | 1,773,772,314 |
26 Apr 2024 | 0.81166 | 0.81659 | 0.79144 | 0.80577 | 0.80577 | 1,972,769,336 |
25 Apr 2024 | 0.84027 | 0.84775 | 0.80367 | 0.81166 | 0.81166 | 2,360,838,256 |
24 Apr 2024 | 0.86304 | 0.86333 | 0.84148 | 0.84028 | 0.84028 | 2,082,843,914 |
23 Apr 2024 | 0.81658 | 0.88242 | 0.81301 | 0.86305 | 0.86305 | 2,590,459,632 |
22 Apr 2024 | 0.82496 | 0.83636 | 0.81116 | 0.81658 | 0.81658 | 1,395,849,389 |
21 Apr 2024 | 0.78520 | 0.82588 | 0.77849 | 0.82496 | 0.82496 | 1,928,456,231 |
20 Apr 2024 | 0.78305 | 0.79598 | 0.73595 | 0.78520 | 0.78520 | 3,344,320,559 |
19 Apr 2024 | 0.76853 | 0.78413 | 0.75512 | 0.78305 | 0.78305 | 2,211,693,629 |
18 Apr 2024 | 0.77459 | 0.78927 | 0.74071 | 0.76854 | 0.76854 | 2,783,095,993 |
17 Apr 2024 | 0.77267 | 0.77996 | 0.74683 | 0.77459 | 0.77459 | 2,983,534,088 |
16 Apr 2024 | 0.77880 | 0.80069 | 0.75055 | 0.77267 | 0.77267 | 3,657,901,594 |
15 Apr 2024 | 0.74109 | 0.78380 | 0.71951 | 0.77881 | 0.77881 | 4,362,812,201 |
14 Apr 2024 | 0.84527 | 0.84593 | 0.66836 | 0.74109 | 0.74109 | 6,099,633,912 |
13 Apr 2024 | 0.93096 | 0.94509 | 0.80260 | 0.84527 | 0.84527 | 4,427,905,028 |
12 Apr 2024 | 0.94901 | 0.95153 | 0.92578 | 0.93096 | 0.93096 | 1,863,642,207 |
11 Apr 2024 | 0.92605 | 0.95249 | 0.90389 | 0.94901 | 0.94901 | 3,604,311,271 |
10 Apr 2024 | 0.93183 | 0.96812 | 0.91221 | 0.92604 | 0.92604 | 3,656,884,829 |
09 Apr 2024 | 0.90542 | 0.94766 | 0.89514 | 0.93183 | 0.93183 | 3,053,541,623 |
08 Apr 2024 | 0.90161 | 0.91438 | 0.89849 | 0.90541 | 0.90541 | 1,407,902,821 |
07 Apr 2024 | 0.89277 | 0.90898 | 0.89090 | 0.90161 | 0.90161 | 1,324,455,019 |
06 Apr 2024 | 0.90116 | 0.90069 | 0.86910 | 0.89277 | 0.89277 | 2,331,857,021 |
05 Apr 2024 | 0.87536 | 0.92848 | 0.85559 | 0.90116 | 0.90116 | 3,325,106,831 |
04 Apr 2024 | 0.89892 | 0.91054 | 0.86564 | 0.87539 | 0.87539 | 2,511,279,795 |
03 Apr 2024 | 0.94216 | 0.95090 | 0.89292 | 0.89893 | 0.89893 | 3,336,041,021 |
02 Apr 2024 | 0.96305 | 0.96676 | 0.92044 | 0.94216 | 0.94216 | 2,731,944,161 |
01 Apr 2024 | 0.95388 | 0.96597 | 0.95293 | 0.96305 | 0.96305 | 1,157,139,089 |
31 Mar 2024 | 0.96754 | 0.97631 | 0.94939 | 0.95388 | 0.95388 | 1,599,858,157 |
30 Mar 2024 | 0.95862 | 0.98651 | 0.93780 | 0.96754 | 0.96754 | 2,875,225,090 |
29 Mar 2024 | 0.93805 | 0.97549 | 0.92538 | 0.95860 | 0.95860 | 2,737,030,214 |
28 Mar 2024 | 0.96699 | 0.97191 | 0.93236 | 0.93807 | 0.93807 | 3,049,205,711 |
27 Mar 2024 | 0.98047 | 0.99754 | 0.95917 | 0.96699 | 0.96699 | 2,751,539,196 |
26 Mar 2024 | 0.97146 | 1.00829 | 0.96028 | 0.98047 | 0.98047 | 3,127,767,717 |
25 Mar 2024 | 0.94784 | 0.97534 | 0.94371 | 0.97146 | 0.97146 | 1,888,565,565 |
24 Mar 2024 | 0.93762 | 0.97056 | 0.92969 | 0.94783 | 0.94783 | 1,780,943,683 |
23 Mar 2024 | 0.97488 | 0.98021 | 0.92049 | 0.93762 | 0.93762 | 3,150,794,782 |
22 Mar 2024 | 0.92769 | 0.99518 | 0.90510 | 0.97488 | 0.97488 | 4,274,194,101 |
21 Mar 2024 | 0.89566 | 0.93950 | 0.87452 | 0.92768 | 0.92768 | 4,154,044,303 |
20 Mar 2024 | 0.98755 | 0.98755 | 0.88021 | 0.89566 | 0.89566 | 5,474,020,844 |
19 Mar 2024 | 0.94429 | 1.01320 | 0.90901 | 0.98754 | 0.98754 | 4,219,928,551 |
18 Mar 2024 | 0.91888 | 0.95153 | 0.89837 | 0.94429 | 0.94429 | 2,786,049,924 |
17 Mar 2024 | 0.96562 | 0.97997 | 0.90620 | 0.91888 | 0.91888 | 3,409,108,811 |
16 Mar 2024 | 1.01839 | 1.02599 | 0.91896 | 0.96562 | 0.96562 | 5,571,827,279 |
15 Mar 2024 | 1.04254 | 1.06426 | 0.97888 | 1.01840 | 1.01840 | 5,211,715,730 |
14 Mar 2024 | 1.04162 | 1.06215 | 1.01609 | 1.04253 | 1.04253 | 3,619,390,432 |
13 Mar 2024 | 1.08556 | 1.10383 | 1.00931 | 1.04162 | 1.04162 | 6,301,213,951 |
12 Mar 2024 | 0.91839 | 1.12375 | 0.89549 | 1.08556 | 1.08556 | 10,265,541,260 |
11 Mar 2024 | 0.93591 | 0.94571 | 0.90408 | 0.91841 | 0.91841 | 2,280,465,195 |
10 Mar 2024 | 0.93613 | 0.95325 | 0.93129 | 0.93591 | 0.93591 | 2,364,739,301 |
09 Mar 2024 | 0.94936 | 0.95821 | 0.91224 | 0.93614 | 0.93614 | 3,258,464,790 |
08 Mar 2024 | 0.93240 | 0.96652 | 0.92626 | 0.94938 | 0.94938 | 3,819,765,175 |
07 Mar 2024 | 0.91161 | 0.95617 | 0.88528 | 0.93238 | 0.93238 | 4,195,788,367 |
06 Mar 2024 | 0.99868 | 1.02715 | 0.84607 | 0.91164 | 0.91164 | 7,709,972,566 |
05 Mar 2024 | 0.96081 | 1.01908 | 0.95144 | 0.99917 | 0.99917 | 5,577,600,749 |
04 Mar 2024 | 0.98678 | 0.98678 | 0.92193 | 0.96067 | 0.96067 | 3,156,409,057 |
03 Mar 2024 | 0.92108 | 0.99392 | 0.91934 | 0.98678 | 0.98678 | 4,523,470,009 |
02 Mar 2024 | 0.90191 | 0.92303 | 0.89855 | 0.92104 | 0.92104 | 2,661,746,921 |
01 Mar 2024 | 0.88657 | 0.95925 | 0.87621 | 0.90204 | 0.90204 | 5,610,815,248 |
29 Feb 2024 | 0.89589 | 0.93141 | 0.83713 | 0.88661 | 0.88661 | 4,743,856,410 |
28 Feb 2024 | 0.84321 | 0.91123 | 0.83908 | 0.89590 | 0.89590 | 3,607,880,992 |
27 Feb 2024 | 0.82645 | 0.84460 | 0.80759 | 0.84321 | 0.84321 | 1,765,493,698 |
26 Feb 2024 | 0.83160 | 0.83671 | 0.82613 | 0.82644 | 0.82644 | 1,070,237,193 |
25 Feb 2024 | 0.81546 | 0.83556 | 0.81146 | 0.83161 | 0.83161 | 1,077,854,312 |
24 Feb 2024 | 0.82465 | 0.82848 | 0.80315 | 0.81546 | 0.81546 | 1,676,347,853 |
23 Feb 2024 | 0.83765 | 0.84061 | 0.82000 | 0.82471 | 0.82471 | 1,782,581,129 |
22 Feb 2024 | 0.85893 | 0.85893 | 0.81517 | 0.83766 | 0.83766 | 2,039,193,974 |
21 Feb 2024 | 0.86147 | 0.87506 | 0.83432 | 0.85899 | 0.85899 | 2,712,427,316 |
20 Feb 2024 | 0.85197 | 0.86770 | 0.84935 | 0.86148 | 0.86148 | 1,697,001,520 |
19 Feb 2024 | 0.84204 | 0.86152 | 0.83913 | 0.85194 | 0.85194 | 1,054,475,206 |
18 Feb 2024 | 0.86513 | 0.86613 | 0.82861 | 0.84205 | 0.84205 | 1,395,381,968 |
17 Feb 2024 | 0.86245 | 0.88802 | 0.85136 | 0.86513 | 0.86513 | 2,305,160,493 |
16 Feb 2024 | 0.82844 | 0.87946 | 0.82844 | 0.86241 | 0.86241 | 2,877,197,290 |
15 Feb 2024 | 0.81325 | 0.83475 | 0.80743 | 0.82845 | 0.82845 | 1,779,455,273 |
14 Feb 2024 | 0.81471 | 0.81765 | 0.79820 | 0.81328 | 0.81328 | 1,586,395,142 |
13 Feb 2024 | 0.80633 | 0.82095 | 0.78959 | 0.81472 | 0.81472 | 1,574,907,243 |
12 Feb 2024 | 0.80321 | 0.82044 | 0.80014 | 0.80630 | 0.80630 | 1,096,624,485 |
11 Feb 2024 | 0.80618 | 0.80949 | 0.79609 | 0.80324 | 0.80324 | 886,467,190 |
10 Feb 2024 | 0.79171 | 0.80919 | 0.79221 | 0.80618 | 0.80618 | 1,582,526,114 |
09 Feb 2024 | 0.78795 | 0.79936 | 0.78308 | 0.79173 | 0.79173 | 1,388,318,693 |
08 Feb 2024 | 0.77384 | 0.78879 | 0.76569 | 0.78797 | 0.78797 | 1,373,408,353 |
07 Feb 2024 | 0.78115 | 0.78248 | 0.76795 | 0.77385 | 0.77385 | 1,175,739,537 |
06 Feb 2024 | 0.77365 | 0.79076 | 0.76738 | 0.78116 | 0.78116 | 1,283,763,905 |
05 Feb 2024 | 0.79558 | 0.79571 | 0.77089 | 0.77372 | 0.77372 | 827,818,076 |
04 Feb 2024 | 0.78257 | 0.80609 | 0.77587 | 0.79566 | 0.79566 | 1,321,247,462 |
03 Feb 2024 | 0.76943 | 0.78698 | 0.76453 | 0.78259 | 0.78259 | 1,422,604,861 |
02 Feb 2024 | 0.76670 | 0.77610 | 0.74598 | 0.76943 | 0.76943 | 1,527,567,523 |
01 Feb 2024 | 0.77433 | 0.78263 | 0.74906 | 0.76672 | 0.76672 | 2,040,358,878 |
31 Jan 2024 | 0.80897 | 0.81472 | 0.77065 | 0.77436 | 0.77436 | 2,537,203,725 |
30 Jan 2024 | 0.79681 | 0.81643 | 0.79041 | 0.80891 | 0.80891 | 1,363,555,777 |
29 Jan 2024 | 0.80650 | 0.81377 | 0.79404 | 0.79681 | 0.79681 | 795,937,536 |
28 Jan 2024 | 0.80941 | 0.81265 | 0.80164 | 0.80648 | 0.80648 | 717,766,972 |
27 Jan 2024 | 0.78028 | 0.81325 | 0.77301 | 0.80941 | 0.80941 | 1,554,248,511 |
26 Jan 2024 | 0.78773 | 0.78773 | 0.76594 | 0.78031 | 0.78031 | 1,253,612,142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |