Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Apr 2024 | 0.800174 | 0.800319 | 0.800155 | 0.800237 | 0.800237 | 31,316,850,688 |
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 |
18 Apr 2024 | 0.804847 | 0.805447 | 0.802814 | 0.802990 | 0.802990 | 57,107,841,377 |
17 Apr 2024 | 0.803682 | 0.804822 | 0.803826 | 0.804779 | 0.804779 | 62,255,910,950 |
16 Apr 2024 | 0.803477 | 0.802448 | 0.803408 | 0.803744 | 0.803744 | 69,924,916,262 |
15 Apr 2024 | 0.803794 | 0.804306 | 0.802483 | 0.803451 | 0.803451 | 79,159,173,862 |
14 Apr 2024 | 0.803119 | 0.805332 | 0.802052 | 0.803735 | 0.803735 | 95,474,982,412 |
13 Apr 2024 | 0.796961 | 0.804402 | 0.802197 | 0.803121 | 0.803121 | 77,321,846,275 |
12 Apr 2024 | 0.797676 | 0.797342 | 0.795204 | 0.796959 | 0.796959 | 45,900,031,229 |
11 Apr 2024 | 0.788637 | 0.787881 | 0.794751 | 0.797764 | 0.797764 | 54,765,629,943 |
10 Apr 2024 | 0.790178 | 0.791191 | 0.788953 | 0.788643 | 0.788643 | 55,484,911,560 |
09 Apr 2024 | 0.792041 | 0.791215 | 0.790814 | 0.790176 | 0.790176 | 55,120,882,175 |
08 Apr 2024 | 0.791442 | 0.791785 | 0.791219 | 0.792036 | 0.792036 | 35,666,969,973 |
07 Apr 2024 | 0.791502 | 0.791830 | 0.790984 | 0.791441 | 0.791441 | 32,459,681,334 |
06 Apr 2024 | 0.791487 | 0.792834 | 0.791501 | 0.791480 | 0.791480 | 50,934,822,433 |
05 Apr 2024 | 0.790634 | 0.791029 | 0.789043 | 0.791495 | 0.791495 | 54,425,550,433 |
04 Apr 2024 | 0.795347 | 0.796152 | 0.794931 | 0.790685 | 0.790685 | 57,143,699,705 |
03 Apr 2024 | 0.797411 | 0.798127 | 0.794872 | 0.795338 | 0.795338 | 76,750,353,846 |
02 Apr 2024 | 0.791307 | 0.793303 | 0.796972 | 0.797392 | 0.797392 | 60,074,542,516 |
01 Apr 2024 | 0.792382 | 0.792834 | 0.791799 | 0.791312 | 0.791312 | 35,888,291,152 |
31 Mar 2024 | 0.792447 | 0.792870 | 0.791986 | 0.792357 | 0.792357 | 37,072,766,334 |
30 Mar 2024 | 0.792424 | 0.792583 | 0.791404 | 0.792438 | 0.792438 | 48,503,355,163 |
29 Mar 2024 | 0.792297 | 0.792633 | 0.791069 | 0.792394 | 0.792394 | 58,086,478,281 |
28 Mar 2024 | 0.791869 | 0.792300 | 0.790409 | 0.792317 | 0.792317 | 66,417,428,267 |
27 Mar 2024 | 0.791495 | 0.791094 | 0.790623 | 0.791915 | 0.791915 | 61,292,636,033 |
26 Mar 2024 | 0.793828 | 0.794261 | 0.790491 | 0.791543 | 0.791543 | 64,262,693,502 |
25 Mar 2024 | 0.793866 | 0.794311 | 0.793677 | 0.793792 | 0.793792 | 42,570,159,947 |
24 Mar 2024 | 0.793751 | 0.794250 | 0.793341 | 0.793828 | 0.793828 | 42,637,483,048 |
23 Mar 2024 | 0.789715 | 0.795606 | 0.791581 | 0.793799 | 0.793799 | 64,494,653,150 |
22 Mar 2024 | 0.781527 | 0.784604 | 0.789845 | 0.789719 | 0.789719 | 69,148,322,465 |
21 Mar 2024 | 0.786065 | 0.783293 | 0.785559 | 0.781574 | 0.781574 | 96,097,268,861 |
20 Mar 2024 | 0.785687 | 0.786987 | 0.785615 | 0.785918 | 0.785918 | 108,183,773,746 |
19 Mar 2024 | 0.785060 | 0.786450 | 0.784530 | 0.785696 | 0.785696 | 77,298,518,759 |
18 Mar 2024 | 0.784934 | 0.785367 | 0.784177 | 0.784985 | 0.784985 | 71,013,418,728 |
17 Mar 2024 | 0.785491 | 0.786282 | 0.784466 | 0.784890 | 0.784890 | 79,959,474,787 |
16 Mar 2024 | 0.784293 | 0.786893 | 0.783798 | 0.785459 | 0.785459 | 113,909,076,895 |
15 Mar 2024 | 0.781553 | 0.781432 | 0.782575 | 0.784356 | 0.784356 | 91,422,845,232 |
14 Mar 2024 | 0.781672 | 0.782689 | 0.780908 | 0.781575 | 0.781575 | 74,475,315,780 |
13 Mar 2024 | 0.780344 | 0.782518 | 0.781304 | 0.781624 | 0.781624 | 90,508,362,349 |
12 Mar 2024 | 0.778633 | 0.779013 | 0.777642 | 0.780350 | 0.780350 | 92,394,698,786 |
11 Mar 2024 | 0.779417 | 0.779827 | 0.778273 | 0.778644 | 0.778644 | 60,316,834,434 |
10 Mar 2024 | 0.779428 | 0.779990 | 0.778705 | 0.779401 | 0.779401 | 49,208,684,302 |
09 Mar 2024 | 0.781596 | 0.780479 | 0.777254 | 0.779429 | 0.779429 | 84,018,486,847 |
08 Mar 2024 | 0.785547 | 0.782508 | 0.780378 | 0.781546 | 0.781546 | 74,319,283,677 |
07 Mar 2024 | 0.787998 | 0.786987 | 0.785578 | 0.785534 | 0.785534 | 100,886,668,290 |
06 Mar 2024 | 0.789061 | 0.788060 | 0.785814 | 0.788139 | 0.788139 | 149,446,283,214 |
05 Mar 2024 | 0.790221 | 0.789872 | 0.789339 | 0.789064 | 0.789064 | 97,574,923,115 |
04 Mar 2024 | 0.790581 | 0.790913 | 0.789968 | 0.790209 | 0.790209 | 55,891,818,673 |
03 Mar 2024 | 0.790697 | 0.791220 | 0.790018 | 0.790556 | 0.790556 | 53,451,707,544 |
02 Mar 2024 | 0.792277 | 0.791351 | 0.791329 | 0.790613 | 0.790613 | 60,353,572,882 |
01 Mar 2024 | 0.790707 | 0.790844 | 0.788722 | 0.792289 | 0.792289 | 88,675,784,729 |
29 Feb 2024 | 0.788979 | 0.790950 | 0.789419 | 0.790649 | 0.790649 | 101,101,486,094 |
28 Feb 2024 | 0.788982 | 0.789591 | 0.787651 | 0.788873 | 0.788873 | 64,491,900,322 |
27 Feb 2024 | 0.789259 | 0.789087 | 0.789073 | 0.788972 | 0.788972 | 49,654,068,066 |
26 Feb 2024 | 0.788658 | 0.789121 | 0.787953 | 0.789172 | 0.789172 | 28,949,565,972 |
25 Feb 2024 | 0.788558 | 0.788952 | 0.788254 | 0.788753 | 0.788753 | 26,724,399,714 |
24 Feb 2024 | 0.789458 | 0.789322 | 0.788926 | 0.788564 | 0.788564 | 38,959,547,708 |
23 Feb 2024 | 0.791348 | 0.791280 | 0.788862 | 0.789278 | 0.789278 | 44,038,437,533 |
22 Feb 2024 | 0.792209 | 0.792601 | 0.791926 | 0.791264 | 0.791264 | 46,900,202,597 |
21 Feb 2024 | 0.794419 | 0.794801 | 0.791602 | 0.792209 | 0.792209 | 52,924,713,688 |
20 Feb 2024 | 0.793148 | 0.794156 | 0.793292 | 0.794503 | 0.794503 | 39,123,742,238 |
19 Feb 2024 | 0.793791 | 0.793934 | 0.793218 | 0.793172 | 0.793172 | 39,258,832,635 |
18 Feb 2024 | 0.794075 | 0.794220 | 0.793326 | 0.793810 | 0.793810 | 36,071,983,828 |
17 Feb 2024 | 0.794510 | 0.795666 | 0.794451 | 0.794042 | 0.794042 | 42,538,872,679 |
16 Feb 2024 | 0.796436 | 0.794388 | 0.793698 | 0.794475 | 0.794475 | 55,140,093,222 |
15 Feb 2024 | 0.794721 | 0.795497 | 0.796510 | 0.796464 | 0.796464 | 51,232,763,729 |
14 Feb 2024 | 0.792195 | 0.795243 | 0.793910 | 0.794729 | 0.794729 | 45,822,744,514 |
13 Feb 2024 | 0.791559 | 0.792598 | 0.792388 | 0.792150 | 0.792150 | 39,750,666,397 |
12 Feb 2024 | 0.792083 | 0.792526 | 0.791782 | 0.791566 | 0.791566 | 24,874,443,650 |
11 Feb 2024 | 0.792237 | 0.792546 | 0.791940 | 0.792080 | 0.792080 | 22,762,311,948 |
10 Feb 2024 | 0.792432 | 0.792428 | 0.791784 | 0.792216 | 0.792216 | 43,979,462,381 |
09 Feb 2024 | 0.791716 | 0.792770 | 0.794222 | 0.792492 | 0.792492 | 32,878,345,642 |
08 Feb 2024 | 0.793379 | 0.792392 | 0.791402 | 0.791832 | 0.791832 | 28,674,731,683 |
07 Feb 2024 | 0.796893 | 0.793433 | 0.795140 | 0.793436 | 0.793436 | 24,651,385,307 |
06 Feb 2024 | 0.792103 | 0.798560 | 0.796975 | 0.796889 | 0.796889 | 24,393,647,395 |
05 Feb 2024 | 0.791439 | 0.791699 | 0.791163 | 0.792090 | 0.792090 | 17,494,873,046 |
04 Feb 2024 | 0.791352 | 0.791589 | 0.791068 | 0.791427 | 0.791427 | 15,820,977,990 |
03 Feb 2024 | 0.784422 | 0.784565 | 0.790615 | 0.791351 | 0.791351 | 25,691,097,274 |
02 Feb 2024 | 0.788735 | 0.789105 | 0.787782 | 0.784490 | 0.784490 | 29,340,265,412 |
01 Feb 2024 | 0.787833 | 0.787828 | 0.786647 | 0.788698 | 0.788698 | 32,485,468,271 |
31 Jan 2024 | 0.786717 | 0.786698 | 0.787974 | 0.787796 | 0.787796 | 32,448,315,001 |
30 Jan 2024 | 0.787609 | 0.788783 | 0.788615 | 0.786725 | 0.786725 | 28,062,645,801 |
29 Jan 2024 | 0.786938 | 0.787040 | 0.786449 | 0.787615 | 0.787615 | 23,139,355,692 |
28 Jan 2024 | 0.786742 | 0.787071 | 0.786606 | 0.786881 | 0.786881 | 18,280,404,107 |
27 Jan 2024 | 0.786667 | 0.785090 | 0.784120 | 0.786833 | 0.786833 | 33,119,393,019 |
26 Jan 2024 | 0.786018 | 0.787626 | 0.786926 | 0.786780 | 0.786780 | 26,534,707,507 |
25 Jan 2024 | 0.787422 | 0.786351 | 0.785842 | 0.786078 | 0.786078 | 30,225,246,373 |
24 Jan 2024 | 0.786068 | 0.788791 | 0.787129 | 0.787356 | 0.787356 | 41,284,512,356 |
23 Jan 2024 | 0.787007 | 0.786714 | 0.785477 | 0.786106 | 0.786106 | 38,986,674,736 |
22 Jan 2024 | 0.786663 | 0.787452 | 0.786489 | 0.786996 | 0.786996 | 17,287,116,873 |
21 Jan 2024 | 0.786491 | 0.787882 | 0.786353 | 0.786612 | 0.786612 | 20,206,500,824 |
20 Jan 2024 | 0.786232 | 0.788239 | 0.787389 | 0.786513 | 0.786513 | 36,721,469,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |