Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.797015 | 0.797436 | 0.796835 | 0.797261 | 0.797261 | 4,949,459,456 |
03 May 2024 | 0.797715 | 0.799190 | 0.800070 | 0.797526 | 0.797526 | 5,846,104,132 |
02 May 2024 | 0.800644 | 0.800668 | 0.800414 | 0.797717 | 0.797717 | 7,540,084,043 |
01 May 2024 | 0.796214 | 0.800619 | 0.796753 | 0.800662 | 0.800662 | 6,846,924,806 |
30 Apr 2024 | 0.799439 | 0.797821 | 0.797703 | 0.796219 | 0.796219 | 5,059,005,834 |
29 Apr 2024 | 0.800796 | 0.800763 | 0.799718 | 0.799434 | 0.799434 | 3,200,399,987 |
28 Apr 2024 | 0.800704 | 0.801817 | 0.800674 | 0.800796 | 0.800796 | 3,874,015,764 |
27 Apr 2024 | 0.799581 | 0.799701 | 0.800076 | 0.800766 | 0.800766 | 4,995,489,447 |
26 Apr 2024 | 0.802823 | 0.799842 | 0.798405 | 0.799543 | 0.799543 | 5,834,105,134 |
25 Apr 2024 | 0.802929 | 0.803924 | 0.802141 | 0.802981 | 0.802981 | 5,847,768,063 |
24 Apr 2024 | 0.809769 | 0.805186 | 0.803951 | 0.802934 | 0.802934 | 4,562,957,049 |
23 Apr 2024 | 0.808093 | 0.808368 | 0.807336 | 0.809780 | 0.809780 | 5,748,671,628 |
22 Apr 2024 | 0.808506 | 0.808833 | 0.807434 | 0.808030 | 0.808030 | 3,735,494,352 |
21 Apr 2024 | 0.808647 | 0.809249 | 0.808201 | 0.808521 | 0.808521 | 4,181,463,925 |
20 Apr 2024 | 0.804315 | 0.808974 | 0.805659 | 0.808546 | 0.808546 | 8,914,795,365 |
19 Apr 2024 | 0.802993 | 0.802535 | 0.801731 | 0.804325 | 0.804325 | 6,865,490,347 |
18 Apr 2024 | 0.804516 | 0.803774 | 0.802827 | 0.802998 | 0.802998 | 7,064,204,541 |
17 Apr 2024 | 0.803520 | 0.804562 | 0.804190 | 0.804464 | 0.804464 | 7,487,120,260 |
16 Apr 2024 | 0.802830 | 0.804126 | 0.802279 | 0.803566 | 0.803566 | 7,953,494,873 |
15 Apr 2024 | 0.802773 | 0.803725 | 0.802029 | 0.802817 | 0.802817 | 8,825,520,694 |
14 Apr 2024 | 0.802712 | 0.804151 | 0.801936 | 0.802714 | 0.802714 | 9,639,684,417 |
13 Apr 2024 | 0.796780 | 0.804425 | 0.802464 | 0.802731 | 0.802731 | 8,461,018,264 |
12 Apr 2024 | 0.797693 | 0.797242 | 0.795290 | 0.796771 | 0.796771 | 5,753,628,218 |
11 Apr 2024 | 0.788817 | 0.795726 | 0.797258 | 0.797801 | 0.797801 | 6,065,048,981 |
10 Apr 2024 | 0.790261 | 0.787967 | 0.789145 | 0.788824 | 0.788824 | 6,270,955,049 |
09 Apr 2024 | 0.792057 | 0.791251 | 0.791934 | 0.790211 | 0.790211 | 6,416,072,562 |
08 Apr 2024 | 0.791320 | 0.791496 | 0.791588 | 0.792034 | 0.792034 | 3,733,496,521 |
07 Apr 2024 | 0.791177 | 0.791506 | 0.790897 | 0.791308 | 0.791308 | 6,346,846,660 |
06 Apr 2024 | 0.791214 | 0.791171 | 0.791611 | 0.791150 | 0.791150 | 10,912,120,238 |
05 Apr 2024 | 0.790398 | 0.789687 | 0.788238 | 0.791224 | 0.791224 | 9,521,837,137 |
04 Apr 2024 | 0.795163 | 0.795782 | 0.794606 | 0.790433 | 0.790433 | 7,689,873,902 |
03 Apr 2024 | 0.797111 | 0.796167 | 0.796532 | 0.795156 | 0.795156 | 9,934,629,457 |
02 Apr 2024 | 0.791259 | 0.797447 | 0.791865 | 0.797102 | 0.797102 | 7,201,610,152 |
01 Apr 2024 | 0.792004 | 0.792025 | 0.791741 | 0.791279 | 0.791279 | 4,400,881,464 |
31 Mar 2024 | 0.791962 | 0.792303 | 0.791571 | 0.791983 | 0.791983 | 4,655,304,476 |
30 Mar 2024 | 0.792371 | 0.791491 | 0.791527 | 0.791955 | 0.791955 | 5,652,579,585 |
29 Mar 2024 | 0.792654 | 0.792810 | 0.791071 | 0.792336 | 0.792336 | 6,359,329,088 |
28 Mar 2024 | 0.791906 | 0.791910 | 0.792258 | 0.792659 | 0.792659 | 7,983,694,522 |
27 Mar 2024 | 0.791293 | 0.790759 | 0.790642 | 0.791945 | 0.791945 | 6,657,672,401 |
26 Mar 2024 | 0.793878 | 0.794753 | 0.790363 | 0.791300 | 0.791300 | 6,534,595,295 |
25 Mar 2024 | 0.793790 | 0.794481 | 0.793377 | 0.793923 | 0.793923 | 4,204,341,581 |
24 Mar 2024 | 0.793583 | 0.794190 | 0.793291 | 0.793745 | 0.793745 | 4,011,448,382 |
23 Mar 2024 | 0.789950 | 0.790133 | 0.792541 | 0.793628 | 0.793628 | 7,114,957,109 |
22 Mar 2024 | 0.781493 | 0.786400 | 0.781436 | 0.789958 | 0.789958 | 7,546,569,511 |
21 Mar 2024 | 0.786511 | 0.788161 | 0.787683 | 0.781509 | 0.781509 | 10,644,818,604 |
20 Mar 2024 | 0.785705 | 0.788486 | 0.786040 | 0.786405 | 0.786405 | 11,110,113,850 |
19 Mar 2024 | 0.785627 | 0.786285 | 0.784944 | 0.785688 | 0.785688 | 10,059,737,488 |
18 Mar 2024 | 0.785562 | 0.786459 | 0.785094 | 0.785600 | 0.785600 | 9,367,293,275 |
17 Mar 2024 | 0.785368 | 0.786225 | 0.784722 | 0.785575 | 0.785575 | 9,719,447,608 |
16 Mar 2024 | 0.784496 | 0.786549 | 0.784305 | 0.785390 | 0.785390 | 13,735,390,284 |
15 Mar 2024 | 0.780973 | 0.784954 | 0.780762 | 0.784555 | 0.784555 | 10,210,490,873 |
14 Mar 2024 | 0.781556 | 0.781753 | 0.780321 | 0.780991 | 0.780991 | 7,901,309,032 |
13 Mar 2024 | 0.780121 | 0.781985 | 0.781720 | 0.781516 | 0.781516 | 9,778,355,509 |
12 Mar 2024 | 0.777873 | 0.780923 | 0.777502 | 0.780101 | 0.780101 | 9,440,192,229 |
11 Mar 2024 | 0.777772 | 0.777931 | 0.776959 | 0.777867 | 0.777867 | 5,632,206,511 |
10 Mar 2024 | 0.777605 | 0.777958 | 0.776967 | 0.777756 | 0.777756 | 4,288,230,146 |
09 Mar 2024 | 0.780444 | 0.778106 | 0.775160 | 0.777646 | 0.777646 | 8,332,262,163 |
08 Mar 2024 | 0.785051 | 0.784011 | 0.779510 | 0.780224 | 0.780224 | 8,107,478,190 |
07 Mar 2024 | 0.786989 | 0.787936 | 0.784630 | 0.785028 | 0.785028 | 9,979,146,657 |
06 Mar 2024 | 0.788043 | 0.787485 | 0.785996 | 0.787108 | 0.787108 | 14,169,494,851 |
05 Mar 2024 | 0.789775 | 0.789259 | 0.789121 | 0.787995 | 0.787995 | 8,288,762,843 |
04 Mar 2024 | 0.789952 | 0.790421 | 0.789579 | 0.789766 | 0.789766 | 4,473,707,862 |
03 Mar 2024 | 0.790043 | 0.790232 | 0.789441 | 0.789915 | 0.789915 | 4,478,787,558 |
02 Mar 2024 | 0.791851 | 0.790323 | 0.791500 | 0.790031 | 0.790031 | 5,900,519,208 |
01 Mar 2024 | 0.789820 | 0.792450 | 0.788669 | 0.791775 | 0.791775 | 8,419,582,338 |
29 Feb 2024 | 0.788576 | 0.790441 | 0.788503 | 0.789773 | 0.789773 | 9,445,479,813 |
28 Feb 2024 | 0.788415 | 0.788933 | 0.787300 | 0.788531 | 0.788531 | 6,524,582,311 |
27 Feb 2024 | 0.789250 | 0.789135 | 0.788290 | 0.788366 | 0.788366 | 5,348,015,667 |
26 Feb 2024 | 0.788742 | 0.789147 | 0.788787 | 0.789149 | 0.789149 | 2,733,818,494 |
25 Feb 2024 | 0.788622 | 0.788980 | 0.788421 | 0.788803 | 0.788803 | 2,413,532,365 |
24 Feb 2024 | 0.789854 | 0.790080 | 0.789260 | 0.788659 | 0.788659 | 3,923,404,547 |
23 Feb 2024 | 0.791364 | 0.791201 | 0.788436 | 0.789800 | 0.789800 | 5,391,742,815 |
22 Feb 2024 | 0.792010 | 0.792869 | 0.792351 | 0.791278 | 0.791278 | 5,023,845,107 |
21 Feb 2024 | 0.794241 | 0.793626 | 0.791325 | 0.792020 | 0.792020 | 5,976,143,250 |
20 Feb 2024 | 0.793009 | 0.792403 | 0.793759 | 0.794324 | 0.794324 | 4,286,866,222 |
19 Feb 2024 | 0.793529 | 0.793767 | 0.793041 | 0.793025 | 0.793025 | 3,063,978,565 |
18 Feb 2024 | 0.793523 | 0.793798 | 0.793099 | 0.793576 | 0.793576 | 2,999,877,901 |
17 Feb 2024 | 0.793660 | 0.794752 | 0.795532 | 0.793532 | 0.793532 | 4,454,949,170 |
16 Feb 2024 | 0.795726 | 0.794410 | 0.795447 | 0.793698 | 0.793698 | 5,974,518,110 |
15 Feb 2024 | 0.794414 | 0.794936 | 0.795486 | 0.795747 | 0.795747 | 5,315,621,652 |
14 Feb 2024 | 0.791894 | 0.791229 | 0.792350 | 0.794335 | 0.794335 | 5,421,175,797 |
13 Feb 2024 | 0.791289 | 0.793322 | 0.791582 | 0.791908 | 0.791908 | 5,337,250,688 |
12 Feb 2024 | 0.791837 | 0.792188 | 0.791521 | 0.791299 | 0.791299 | 3,223,906,159 |
11 Feb 2024 | 0.791837 | 0.792139 | 0.791656 | 0.791839 | 0.791839 | 2,965,594,855 |
10 Feb 2024 | 0.792329 | 0.793910 | 0.791874 | 0.791769 | 0.791769 | 6,390,036,556 |
09 Feb 2024 | 0.791864 | 0.792668 | 0.794437 | 0.792376 | 0.792376 | 4,938,937,446 |
08 Feb 2024 | 0.793573 | 0.792182 | 0.791398 | 0.792045 | 0.792045 | 4,529,528,065 |
07 Feb 2024 | 0.797927 | 0.796205 | 0.794890 | 0.793625 | 0.793625 | 3,503,767,362 |
06 Feb 2024 | 0.792444 | 0.798785 | 0.792802 | 0.797895 | 0.797895 | 3,596,636,694 |
05 Feb 2024 | 0.791713 | 0.791992 | 0.791354 | 0.792413 | 0.792413 | 2,166,689,730 |
04 Feb 2024 | 0.791682 | 0.791945 | 0.791471 | 0.791693 | 0.791693 | 1,980,855,327 |
03 Feb 2024 | 0.784803 | 0.785090 | 0.789681 | 0.791691 | 0.791691 | 3,640,212,416 |
02 Feb 2024 | 0.788810 | 0.789370 | 0.788482 | 0.784813 | 0.784813 | 4,232,083,537 |
01 Feb 2024 | 0.787828 | 0.789049 | 0.787823 | 0.788813 | 0.788813 | 5,745,002,212 |
31 Jan 2024 | 0.786764 | 0.788969 | 0.788741 | 0.787818 | 0.787818 | 4,435,260,510 |
30 Jan 2024 | 0.787706 | 0.788847 | 0.788861 | 0.786765 | 0.786765 | 3,870,784,559 |
29 Jan 2024 | 0.786954 | 0.787969 | 0.786608 | 0.787710 | 0.787710 | 3,503,026,476 |
28 Jan 2024 | 0.786943 | 0.787275 | 0.786769 | 0.786913 | 0.786913 | 2,253,163,494 |
27 Jan 2024 | 0.787107 | 0.785664 | 0.786696 | 0.786957 | 0.786957 | 4,317,555,971 |
26 Jan 2024 | 0.786336 | 0.787873 | 0.785994 | 0.787228 | 0.787228 | 3,788,949,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |