Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.0001 | 1.0005 | 1.0001 | 1.0001 | 1.0001 | 429,532,352 |
22 Apr 2024 | 1.0002 | 1.0007 | 1.0000 | 1.0001 | 1.0001 | 356,383,084 |
21 Apr 2024 | 1.0002 | 1.0005 | 1.0000 | 1.0002 | 1.0002 | 343,513,151 |
20 Apr 2024 | 1.0002 | 1.0005 | 1.0000 | 1.0002 | 1.0002 | 696,004,564 |
19 Apr 2024 | 1.0000 | 1.0006 | 0.9997 | 1.0002 | 1.0002 | 1,142,968,784 |
18 Apr 2024 | 1.0000 | 1.0004 | 0.9999 | 1.0000 | 1.0000 | 287,247,589 |
17 Apr 2024 | 1.0000 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 812,047,452 |
16 Apr 2024 | 0.9999 | 1.0005 | 0.9998 | 1.0000 | 1.0000 | 629,275,511 |
15 Apr 2024 | 1.0002 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 464,524,089 |
14 Apr 2024 | 1.0001 | 1.0004 | 0.9996 | 1.0002 | 1.0002 | 579,506,578 |
13 Apr 2024 | 0.9999 | 1.0011 | 0.9995 | 1.0001 | 1.0001 | 860,022,363 |
12 Apr 2024 | 1.0001 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 555,052,153 |
11 Apr 2024 | 1.0001 | 1.0003 | 0.9998 | 1.0001 | 1.0001 | 305,072,904 |
10 Apr 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 350,570,100 |
09 Apr 2024 | 1.0000 | 1.0003 | 0.9997 | 0.9999 | 0.9999 | 427,618,489 |
08 Apr 2024 | 0.9999 | 1.0002 | 0.9997 | 1.0000 | 1.0000 | 528,959,914 |
07 Apr 2024 | 0.9999 | 1.0001 | 0.9997 | 0.9999 | 0.9999 | 611,101,443 |
06 Apr 2024 | 1.0000 | 1.0003 | 0.9997 | 0.9999 | 0.9999 | 607,591,264 |
05 Apr 2024 | 1.0000 | 1.0002 | 0.9996 | 1.0000 | 1.0000 | 776,652,924 |
04 Apr 2024 | 1.0000 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 1,089,806,714 |
03 Apr 2024 | 1.0000 | 1.0002 | 0.9998 | 1.0000 | 1.0000 | 751,554,183 |
02 Apr 2024 | 1.0002 | 1.0004 | 0.9996 | 1.0000 | 1.0000 | 473,979,075 |
01 Apr 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0002 | 1.0002 | 220,535,448 |
31 Mar 2024 | 1.0002 | 1.0006 | 1.0000 | 1.0001 | 1.0001 | 207,372,770 |
30 Mar 2024 | 1.0000 | 1.0005 | 0.9999 | 1.0002 | 1.0002 | 318,792,454 |
29 Mar 2024 | 1.0001 | 1.0006 | 0.9998 | 1.0000 | 1.0000 | 544,932,954 |
28 Mar 2024 | 1.0000 | 1.0004 | 0.9999 | 1.0001 | 1.0001 | 859,144,184 |
27 Mar 2024 | 0.9999 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 898,898,817 |
26 Mar 2024 | 1.0000 | 1.0005 | 0.9998 | 0.9999 | 0.9999 | 414,309,880 |
25 Mar 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 334,831,527 |
24 Mar 2024 | 1.0002 | 1.0009 | 1.0001 | 1.0002 | 1.0002 | 445,014,185 |
23 Mar 2024 | 1.0003 | 1.0007 | 1.0001 | 1.0003 | 1.0003 | 556,385,776 |
22 Mar 2024 | 1.0002 | 1.0006 | 0.9997 | 1.0003 | 1.0003 | 743,177,552 |
21 Mar 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 453,352,509 |
20 Mar 2024 | 0.9999 | 1.0005 | 0.9996 | 1.0002 | 1.0002 | 569,170,278 |
19 Mar 2024 | 1.0001 | 1.0006 | 0.9996 | 0.9999 | 0.9999 | 802,495,679 |
18 Mar 2024 | 0.9997 | 1.0005 | 0.9995 | 1.0001 | 1.0001 | 376,763,988 |
17 Mar 2024 | 1.0001 | 1.0003 | 0.9997 | 0.9997 | 0.9997 | 486,712,552 |
16 Mar 2024 | 1.0001 | 1.0006 | 0.9997 | 1.0001 | 1.0001 | 822,318,041 |
15 Mar 2024 | 0.9998 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 1,052,659,626 |
14 Mar 2024 | 1.0000 | 1.0003 | 0.9990 | 0.9998 | 0.9998 | 515,454,579 |
13 Mar 2024 | 1.0000 | 1.0006 | 0.9998 | 1.0000 | 1.0000 | 468,851,335 |
12 Mar 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0000 | 1.0000 | 647,606,229 |
11 Mar 2024 | 0.9998 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 668,813,995 |
10 Mar 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9998 | 0.9998 | 420,698,089 |
09 Mar 2024 | 1.0001 | 1.0008 | 0.9999 | 1.0001 | 1.0001 | 327,655,680 |
08 Mar 2024 | 1.0000 | 1.0005 | 0.9992 | 1.0001 | 1.0001 | 524,782,803 |
07 Mar 2024 | 0.9997 | 1.0007 | 0.9994 | 1.0000 | 1.0000 | 764,137,178 |
06 Mar 2024 | 1.0000 | 1.0001 | 0.9992 | 0.9997 | 0.9997 | 964,453,479 |
05 Mar 2024 | 1.0003 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 756,690,977 |
04 Mar 2024 | 0.9999 | 1.0003 | 0.9993 | 1.0002 | 1.0002 | 304,107,415 |
03 Mar 2024 | 0.9999 | 1.0001 | 0.9996 | 0.9999 | 0.9999 | 217,624,570 |
02 Mar 2024 | 1.0000 | 1.0005 | 0.9997 | 0.9999 | 0.9999 | 345,646,943 |
01 Mar 2024 | 0.9998 | 1.0007 | 0.9996 | 1.0000 | 1.0000 | 219,406,496 |
29 Feb 2024 | 1.0000 | 1.0003 | 0.9994 | 0.9998 | 0.9998 | 297,734,434 |
28 Feb 2024 | 0.9998 | 1.0003 | 0.9988 | 1.0001 | 1.0001 | 335,747,475 |
27 Feb 2024 | 0.9999 | 1.0001 | 0.9994 | 0.9998 | 0.9998 | 417,487,474 |
26 Feb 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 185,685,912 |
25 Feb 2024 | 1.0001 | 1.0004 | 0.9998 | 1.0000 | 1.0000 | 112,152,584 |
24 Feb 2024 | 0.9999 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 109,500,043 |
23 Feb 2024 | 0.9997 | 1.0002 | 0.9997 | 0.9999 | 0.9999 | 126,247,759 |
22 Feb 2024 | 1.0002 | 1.0002 | 0.9994 | 0.9997 | 0.9997 | 142,429,438 |
21 Feb 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0002 | 1.0002 | 186,133,672 |
20 Feb 2024 | 0.9997 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 165,870,615 |
19 Feb 2024 | 0.9999 | 1.0000 | 0.9994 | 0.9997 | 0.9997 | 132,422,244 |
18 Feb 2024 | 0.9999 | 1.0004 | 0.9998 | 0.9999 | 0.9999 | 93,702,614 |
17 Feb 2024 | 1.0001 | 1.0001 | 0.9996 | 0.9999 | 0.9999 | 99,367,283 |
16 Feb 2024 | 1.0001 | 1.0003 | 0.9997 | 1.0000 | 1.0000 | 235,500,138 |
15 Feb 2024 | 1.0001 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 117,227,184 |
14 Feb 2024 | 1.0001 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 151,007,151 |
13 Feb 2024 | 0.9999 | 1.0004 | 0.9996 | 1.0001 | 1.0001 | 152,306,883 |
12 Feb 2024 | 1.0000 | 1.0005 | 0.9999 | 0.9999 | 0.9999 | 160,595,916 |
11 Feb 2024 | 1.0002 | 1.0004 | 0.9999 | 1.0000 | 1.0000 | 255,124,317 |
10 Feb 2024 | 1.0003 | 1.0006 | 1.0000 | 1.0002 | 1.0002 | 100,740,194 |
09 Feb 2024 | 1.0000 | 1.0004 | 0.9998 | 1.0003 | 1.0003 | 135,793,157 |
08 Feb 2024 | 1.0000 | 1.0002 | 0.9997 | 1.0000 | 1.0000 | 107,540,867 |
07 Feb 2024 | 1.0002 | 1.0003 | 0.9998 | 1.0000 | 1.0000 | 162,340,434 |
06 Feb 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 141,704,661 |
05 Feb 2024 | 1.0000 | 1.0002 | 0.9996 | 0.9999 | 0.9999 | 122,117,339 |
04 Feb 2024 | 1.0000 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 62,797,125 |
03 Feb 2024 | 1.0000 | 1.0002 | 0.9998 | 1.0000 | 1.0000 | 161,118,274 |
02 Feb 2024 | 1.0002 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 127,056,111 |
01 Feb 2024 | 0.9998 | 1.0002 | 0.9994 | 1.0002 | 1.0002 | 125,488,515 |
31 Jan 2024 | 1.0001 | 1.0002 | 0.9997 | 0.9998 | 0.9998 | 171,771,278 |
30 Jan 2024 | 1.0001 | 1.0003 | 0.9998 | 1.0001 | 1.0001 | 168,965,408 |
29 Jan 2024 | 1.0001 | 1.0004 | 0.9999 | 1.0001 | 1.0001 | 177,812,861 |
28 Jan 2024 | 1.0001 | 1.0003 | 0.9999 | 1.0001 | 1.0001 | 149,972,883 |
27 Jan 2024 | 1.0002 | 1.0004 | 1.0001 | 1.0001 | 1.0001 | 178,939,390 |
26 Jan 2024 | 1.0004 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 250,731,979 |
25 Jan 2024 | 1.0002 | 1.0008 | 0.9999 | 1.0004 | 1.0004 | 229,194,493 |
24 Jan 2024 | 1.0001 | 1.0004 | 0.9998 | 1.0002 | 1.0002 | 170,022,504 |
23 Jan 2024 | 0.9998 | 1.0004 | 0.9996 | 1.0001 | 1.0001 | 224,575,745 |
22 Jan 2024 | 1.0001 | 1.0002 | 0.9996 | 0.9998 | 0.9998 | 275,986,578 |
21 Jan 2024 | 1.0000 | 1.0003 | 0.9998 | 1.0000 | 1.0000 | 108,340,492 |
20 Jan 2024 | 1.0001 | 1.0013 | 0.9999 | 1.0000 | 1.0000 | 205,045,933 |
19 Jan 2024 | 0.9999 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 199,760,266 |
18 Jan 2024 | 0.9999 | 1.0001 | 0.9992 | 0.9999 | 0.9999 | 163,119,761 |
17 Jan 2024 | 1.0000 | 1.0003 | 0.9995 | 0.9999 | 0.9999 | 230,666,604 |
16 Jan 2024 | 1.0000 | 1.0003 | 0.9995 | 1.0000 | 1.0000 | 152,602,744 |
15 Jan 2024 | 0.9997 | 1.0002 | 0.9996 | 1.0000 | 1.0000 | 296,521,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |