Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 0.777028 | 0.777501 | 0.777074 | 0.777174 | 0.777174 | 32,139,321,344 |
26 Jul 2024 | 0.775206 | 0.776852 | 0.775638 | 0.777731 | 0.777731 | 54,420,091,746 |
25 Jul 2024 | 0.775228 | 0.774826 | 0.774439 | 0.775178 | 0.775178 | 40,084,617,103 |
24 Jul 2024 | 0.773626 | 0.775941 | 0.774366 | 0.775233 | 0.775233 | 52,100,715,003 |
23 Jul 2024 | 0.773389 | 0.775225 | 0.774110 | 0.773615 | 0.773615 | 40,775,976,174 |
22 Jul 2024 | 0.774563 | 0.775449 | 0.773226 | 0.773388 | 0.773388 | 39,028,651,009 |
21 Jul 2024 | 0.774788 | 0.775338 | 0.774337 | 0.774520 | 0.774520 | 31,252,595,595 |
20 Jul 2024 | 0.772099 | 0.775820 | 0.773489 | 0.774791 | 0.774791 | 50,043,004,955 |
19 Jul 2024 | 0.768978 | 0.770394 | 0.772255 | 0.772129 | 0.772129 | 41,450,818,790 |
18 Jul 2024 | 0.771082 | 0.772031 | 0.768604 | 0.768886 | 0.768886 | 47,583,792,441 |
17 Jul 2024 | 0.771521 | 0.773032 | 0.771896 | 0.771032 | 0.771032 | 58,784,155,326 |
16 Jul 2024 | 0.771502 | 0.772421 | 0.770084 | 0.771664 | 0.771664 | 51,335,839,884 |
15 Jul 2024 | 0.770752 | 0.788370 | 0.770660 | 0.771377 | 0.771377 | 31,670,187,302 |
14 Jul 2024 | 0.770691 | 0.771415 | 0.770438 | 0.770791 | 0.770791 | 26,523,732,979 |
13 Jul 2024 | 0.773825 | 0.770965 | 0.774368 | 0.770647 | 0.770647 | 35,785,875,139 |
12 Jul 2024 | 0.777907 | 0.775504 | 0.777769 | 0.773836 | 0.773836 | 40,459,248,434 |
11 Jul 2024 | 0.782132 | 0.782880 | 0.778648 | 0.777869 | 0.777869 | 37,583,618,832 |
10 Jul 2024 | 0.780168 | 0.783208 | 0.780631 | 0.781975 | 0.781975 | 41,265,439,955 |
09 Jul 2024 | 0.780676 | 0.782376 | 0.779843 | 0.780193 | 0.780193 | 58,205,669,900 |
08 Jul 2024 | 0.780835 | 0.782230 | 0.781193 | 0.780692 | 0.780692 | 33,469,189,409 |
07 Jul 2024 | 0.780504 | 0.781604 | 0.780555 | 0.780778 | 0.780778 | 33,985,566,650 |
06 Jul 2024 | 0.783838 | 0.781069 | 0.782113 | 0.780478 | 0.780478 | 81,503,692,429 |
05 Jul 2024 | 0.783624 | 0.783911 | 0.783335 | 0.783738 | 0.783738 | 58,590,747,006 |
04 Jul 2024 | 0.786982 | 0.784746 | 0.786699 | 0.783577 | 0.783577 | 44,748,664,798 |
03 Jul 2024 | 0.790050 | 0.790867 | 0.790282 | 0.786965 | 0.786965 | 31,047,931,058 |
02 Jul 2024 | 0.789311 | 0.790834 | 0.789245 | 0.790001 | 0.790001 | 36,279,897,558 |
01 Jul 2024 | 0.789271 | 0.790080 | 0.788164 | 0.789334 | 0.789334 | 27,620,914,070 |
30 Jun 2024 | 0.789081 | 0.789858 | 0.788897 | 0.789284 | 0.789284 | 22,382,182,169 |
29 Jun 2024 | 0.789776 | 0.791126 | 0.789335 | 0.789103 | 0.789103 | 38,634,637,131 |
28 Jun 2024 | 0.791839 | 0.791670 | 0.789795 | 0.789743 | 0.789743 | 35,800,169,560 |
27 Jun 2024 | 0.788232 | 0.791951 | 0.791618 | 0.791796 | 0.791796 | 35,507,051,996 |
26 Jun 2024 | 0.788070 | 0.788743 | 0.787828 | 0.788306 | 0.788306 | 41,395,601,369 |
25 Jun 2024 | 0.790766 | 0.791154 | 0.788973 | 0.788049 | 0.788049 | 59,577,448,501 |
24 Jun 2024 | 0.790016 | 0.790512 | 0.790335 | 0.790746 | 0.790746 | 23,156,680,951 |
23 Jun 2024 | 0.790063 | 0.790639 | 0.789685 | 0.789957 | 0.789957 | 21,254,072,696 |
22 Jun 2024 | 0.789425 | 0.791145 | 0.790186 | 0.790039 | 0.790039 | 41,786,896,852 |
21 Jun 2024 | 0.785985 | 0.789018 | 0.788528 | 0.789431 | 0.789431 | 41,906,424,886 |
20 Jun 2024 | 0.786649 | 0.785810 | 0.785040 | 0.785985 | 0.785985 | 37,957,781,612 |
19 Jun 2024 | 0.786271 | 0.789065 | 0.786105 | 0.786613 | 0.786613 | 61,930,963,503 |
18 Jun 2024 | 0.787938 | 0.788545 | 0.788651 | 0.786267 | 0.786267 | 47,753,527,468 |
17 Jun 2024 | 0.788697 | 0.788484 | 0.787575 | 0.787900 | 0.787900 | 25,201,332,856 |
16 Jun 2024 | 0.788717 | 0.789141 | 0.788513 | 0.788720 | 0.788720 | 28,269,589,136 |
15 Jun 2024 | 0.783826 | 0.789839 | 0.787417 | 0.788724 | 0.788724 | 44,771,428,415 |
14 Jun 2024 | 0.781287 | 0.782320 | 0.783244 | 0.783774 | 0.783774 | 43,988,517,359 |
13 Jun 2024 | 0.784892 | 0.778808 | 0.784469 | 0.781228 | 0.781228 | 52,899,880,581 |
12 Jun 2024 | 0.785450 | 0.785801 | 0.784018 | 0.784892 | 0.784892 | 56,798,844,004 |
11 Jun 2024 | 0.785562 | 0.785539 | 0.785367 | 0.785476 | 0.785476 | 40,348,714,066 |
10 Jun 2024 | 0.785530 | 0.787526 | 0.787150 | 0.785578 | 0.785578 | 30,216,468,913 |
09 Jun 2024 | 0.785295 | 0.785850 | 0.785354 | 0.785606 | 0.785606 | 33,511,958,558 |
08 Jun 2024 | 0.781370 | 0.785989 | 0.785155 | 0.785374 | 0.785374 | 65,781,824,860 |
07 Jun 2024 | 0.781723 | 0.782795 | 0.781933 | 0.781338 | 0.781338 | 45,827,737,017 |
06 Jun 2024 | 0.783069 | 0.783266 | 0.781817 | 0.781723 | 0.781723 | 52,612,920,438 |
05 Jun 2024 | 0.780497 | 0.783614 | 0.782553 | 0.783081 | 0.783081 | 50,570,280,036 |
04 Jun 2024 | 0.784219 | 0.785813 | 0.783464 | 0.780494 | 0.780494 | 51,778,123,939 |
03 Jun 2024 | 0.784568 | 0.785173 | 0.784347 | 0.784238 | 0.784238 | 37,639,314,727 |
02 Jun 2024 | 0.784325 | 0.784927 | 0.784139 | 0.784558 | 0.784558 | 26,784,014,952 |
01 Jun 2024 | 0.785353 | 0.787148 | 0.783435 | 0.784325 | 0.784325 | 46,237,432,277 |
31 May 2024 | 0.786530 | 0.788582 | 0.786724 | 0.785352 | 0.785352 | 51,935,406,116 |
30 May 2024 | 0.782961 | 0.787154 | 0.786462 | 0.786557 | 0.786557 | 50,643,247,399 |
29 May 2024 | 0.782339 | 0.782789 | 0.782390 | 0.782977 | 0.782977 | 58,876,250,207 |
28 May 2024 | 0.784885 | 0.783532 | 0.782242 | 0.782344 | 0.782344 | 50,477,081,854 |
27 May 2024 | 0.784704 | 0.790268 | 0.788990 | 0.784916 | 0.784916 | 35,177,862,572 |
26 May 2024 | 0.784731 | 0.785407 | 0.784376 | 0.784715 | 0.784715 | 32,320,312,183 |
25 May 2024 | 0.787538 | 0.785593 | 0.784728 | 0.784719 | 0.784719 | 53,888,381,015 |
24 May 2024 | 0.785686 | 0.788006 | 0.786399 | 0.787490 | 0.787490 | 84,990,327,361 |
23 May 2024 | 0.786698 | 0.785865 | 0.785724 | 0.785696 | 0.785696 | 59,319,559,338 |
22 May 2024 | 0.786814 | 0.787357 | 0.786343 | 0.786686 | 0.786686 | 82,480,314,780 |
21 May 2024 | 0.786961 | 0.787825 | 0.786884 | 0.786869 | 0.786869 | 68,011,877,768 |
20 May 2024 | 0.787234 | 0.790584 | 0.789215 | 0.786962 | 0.786962 | 30,152,962,755 |
19 May 2024 | 0.787474 | 0.788243 | 0.786966 | 0.787254 | 0.787254 | 30,768,899,707 |
18 May 2024 | 0.789244 | 0.788239 | 0.790139 | 0.787407 | 0.787407 | 44,273,711,616 |
17 May 2024 | 0.788521 | 0.791035 | 0.788748 | 0.789255 | 0.789255 | 48,929,074,101 |
16 May 2024 | 0.794362 | 0.790165 | 0.793872 | 0.788534 | 0.788534 | 55,690,450,477 |
15 May 2024 | 0.796123 | 0.797470 | 0.793592 | 0.794333 | 0.794333 | 45,598,051,176 |
14 May 2024 | 0.798271 | 0.797362 | 0.795267 | 0.796136 | 0.796136 | 42,364,853,587 |
13 May 2024 | 0.798255 | 0.799601 | 0.797985 | 0.798260 | 0.798260 | 20,656,441,093 |
12 May 2024 | 0.798274 | 0.799044 | 0.797945 | 0.798275 | 0.798275 | 23,292,118,846 |
11 May 2024 | 0.798323 | 0.800146 | 0.797739 | 0.798228 | 0.798228 | 40,112,133,378 |
10 May 2024 | 0.800113 | 0.801067 | 0.800014 | 0.798301 | 0.798301 | 36,915,891,655 |
09 May 2024 | 0.799893 | 0.802578 | 0.799955 | 0.800110 | 0.800110 | 37,319,678,127 |
08 May 2024 | 0.796064 | 0.801268 | 0.799125 | 0.799920 | 0.799920 | 36,911,375,740 |
07 May 2024 | 0.797670 | 0.795578 | 0.795813 | 0.796057 | 0.796057 | 42,134,775,353 |
06 May 2024 | 0.797060 | 0.798333 | 0.796800 | 0.797611 | 0.797611 | 28,885,783,184 |
05 May 2024 | 0.797292 | 0.798237 | 0.796794 | 0.797058 | 0.797058 | 31,501,401,058 |
04 May 2024 | 0.797487 | 0.798078 | 0.791595 | 0.797286 | 0.797286 | 42,927,129,056 |
03 May 2024 | 0.796614 | 0.799309 | 0.796474 | 0.797487 | 0.797487 | 43,675,910,727 |
02 May 2024 | 0.800022 | 0.802893 | 0.796904 | 0.796593 | 0.796593 | 61,314,228,955 |
01 May 2024 | 0.795979 | 0.798620 | 0.798740 | 0.800042 | 0.800042 | 52,921,094,664 |
30 Apr 2024 | 0.799182 | 0.798106 | 0.795542 | 0.795982 | 0.795982 | 39,598,073,598 |
29 Apr 2024 | 0.800274 | 0.792191 | 0.799950 | 0.799169 | 0.799169 | 28,868,976,810 |
28 Apr 2024 | 0.800399 | 0.801569 | 0.800120 | 0.800284 | 0.800284 | 32,519,042,889 |
27 Apr 2024 | 0.799409 | 0.799654 | 0.799774 | 0.800465 | 0.800465 | 36,193,080,002 |
26 Apr 2024 | 0.802298 | 0.803247 | 0.798009 | 0.799404 | 0.799404 | 44,894,390,298 |
25 Apr 2024 | 0.803015 | 0.803465 | 0.801573 | 0.802459 | 0.802459 | 48,958,450,677 |
24 Apr 2024 | 0.810009 | 0.806727 | 0.803136 | 0.803011 | 0.803011 | 39,656,667,536 |
23 Apr 2024 | 0.808247 | 0.808787 | 0.807510 | 0.810011 | 0.810011 | 42,706,469,152 |
22 Apr 2024 | 0.808805 | 0.809543 | 0.807472 | 0.808197 | 0.808197 | 33,059,750,156 |
21 Apr 2024 | 0.808999 | 0.809526 | 0.808473 | 0.808820 | 0.808820 | 36,887,365,672 |
20 Apr 2024 | 0.804624 | 0.804864 | 0.806684 | 0.808954 | 0.808954 | 68,198,354,812 |
19 Apr 2024 | 0.803001 | 0.802953 | 0.801831 | 0.804638 | 0.804638 | 51,113,118,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |