Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.0002 | 1.0007 | 0.9996 | 1.0004 | 1.0004 | 40,385,888 |
27 Mar 2024 | 1.0006 | 1.0010 | 0.9995 | 1.0002 | 1.0002 | 44,410,379 |
26 Mar 2024 | 1.0009 | 1.0014 | 1.0004 | 1.0006 | 1.0006 | 36,549,157 |
25 Mar 2024 | 1.0004 | 1.0015 | 1.0003 | 1.0009 | 1.0009 | 40,464,053 |
24 Mar 2024 | 0.9999 | 1.0009 | 0.9998 | 1.0004 | 1.0004 | 24,583,059 |
23 Mar 2024 | 1.0009 | 1.0011 | 0.9998 | 0.9999 | 0.9999 | 26,803,700 |
22 Mar 2024 | 1.0002 | 1.0014 | 0.9992 | 1.0009 | 1.0009 | 34,185,317 |
21 Mar 2024 | 1.0010 | 1.0014 | 0.9995 | 1.0003 | 1.0003 | 29,462,799 |
20 Mar 2024 | 0.9995 | 1.0016 | 0.9992 | 1.0010 | 1.0010 | 35,978,873 |
19 Mar 2024 | 1.0007 | 1.0010 | 0.9991 | 0.9995 | 0.9995 | 48,770,170 |
18 Mar 2024 | 1.0026 | 1.0034 | 1.0002 | 1.0007 | 1.0007 | 34,851,928 |
17 Mar 2024 | 1.0034 | 1.0048 | 1.0003 | 1.0026 | 1.0026 | 40,462,527 |
16 Mar 2024 | 1.0172 | 1.0211 | 1.0032 | 1.0034 | 1.0034 | 51,471,402 |
15 Mar 2024 | 1.0272 | 1.0290 | 1.0031 | 1.0172 | 1.0172 | 67,537,091 |
14 Mar 2024 | 1.0406 | 1.0408 | 1.0137 | 1.0272 | 1.0272 | 59,584,288 |
13 Mar 2024 | 1.0181 | 1.0406 | 1.0166 | 1.0406 | 1.0406 | 57,664,000 |
12 Mar 2024 | 1.0205 | 1.0254 | 1.0112 | 1.0182 | 1.0182 | 56,042,403 |
11 Mar 2024 | 1.0116 | 1.0269 | 1.0072 | 1.0205 | 1.0205 | 75,570,876 |
10 Mar 2024 | 1.0084 | 1.0243 | 1.0081 | 1.0116 | 1.0116 | 50,942,421 |
09 Mar 2024 | 1.0078 | 1.0084 | 1.0067 | 1.0084 | 1.0084 | 35,110,912 |
08 Mar 2024 | 1.0060 | 1.0088 | 1.0046 | 1.0078 | 1.0078 | 82,492,206 |
07 Mar 2024 | 1.0025 | 1.0060 | 1.0023 | 1.0060 | 1.0060 | 37,161,763 |
06 Mar 2024 | 1.0009 | 1.0037 | 1.0000 | 1.0025 | 1.0025 | 39,785,947 |
05 Mar 2024 | 1.0017 | 1.0022 | 0.9991 | 1.0009 | 1.0009 | 50,000,965 |
04 Mar 2024 | 1.0010 | 1.0020 | 1.0009 | 1.0018 | 1.0018 | 37,369,572 |
03 Mar 2024 | 1.0015 | 1.0015 | 1.0007 | 1.0010 | 1.0010 | 43,010,482 |
02 Mar 2024 | 1.0015 | 1.0020 | 1.0013 | 1.0015 | 1.0015 | 36,175,356 |
01 Mar 2024 | 1.0012 | 1.0018 | 1.0006 | 1.0015 | 1.0015 | 26,261,147 |
29 Feb 2024 | 1.0020 | 1.0020 | 1.0002 | 1.0012 | 1.0012 | 37,038,428 |
28 Feb 2024 | 1.0010 | 1.0022 | 1.0003 | 1.0020 | 1.0020 | 38,030,493 |
27 Feb 2024 | 1.0026 | 1.0029 | 1.0007 | 1.0010 | 1.0010 | 33,871,365 |
26 Feb 2024 | 1.0019 | 1.0032 | 1.0014 | 1.0026 | 1.0026 | 29,937,133 |
25 Feb 2024 | 1.0021 | 1.0024 | 1.0018 | 1.0019 | 1.0019 | 22,874,154 |
24 Feb 2024 | 1.0011 | 1.0022 | 1.0011 | 1.0021 | 1.0021 | 22,113,963 |
23 Feb 2024 | 1.0028 | 1.0029 | 1.0009 | 1.0011 | 1.0011 | 23,223,365 |
22 Feb 2024 | 1.0044 | 1.0051 | 1.0028 | 1.0028 | 1.0028 | 25,521,896 |
21 Feb 2024 | 1.0008 | 1.0044 | 1.0001 | 1.0044 | 1.0044 | 31,283,976 |
20 Feb 2024 | 1.0007 | 1.0010 | 1.0002 | 1.0008 | 1.0008 | 31,600,196 |
19 Feb 2024 | 1.0007 | 1.0011 | 1.0004 | 1.0007 | 1.0007 | 31,162,904 |
18 Feb 2024 | 1.0009 | 1.0014 | 1.0007 | 1.0007 | 1.0007 | 30,885,633 |
17 Feb 2024 | 1.0017 | 1.0019 | 1.0008 | 1.0009 | 1.0009 | 27,086,271 |
16 Feb 2024 | 1.0022 | 1.0026 | 1.0009 | 1.0017 | 1.0017 | 29,610,943 |
15 Feb 2024 | 1.0032 | 1.0043 | 1.0015 | 1.0022 | 1.0022 | 30,760,738 |
14 Feb 2024 | 1.0019 | 1.0032 | 1.0019 | 1.0032 | 1.0032 | 20,074,698 |
13 Feb 2024 | 1.0083 | 1.0083 | 1.0018 | 1.0019 | 1.0019 | 27,742,557 |
12 Feb 2024 | 1.0046 | 1.0086 | 1.0037 | 1.0083 | 1.0083 | 18,409,963 |
11 Feb 2024 | 1.0052 | 1.0055 | 1.0045 | 1.0046 | 1.0046 | 21,149,823 |
10 Feb 2024 | 1.0039 | 1.0052 | 1.0039 | 1.0052 | 1.0052 | 17,115,000 |
09 Feb 2024 | 1.0029 | 1.0040 | 1.0026 | 1.0039 | 1.0039 | 20,236,029 |
08 Feb 2024 | 1.0001 | 1.0031 | 1.0001 | 1.0029 | 1.0029 | 23,331,006 |
07 Feb 2024 | 1.0003 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 30,775,669 |
06 Feb 2024 | 0.9994 | 1.0003 | 0.9992 | 1.0003 | 1.0003 | 23,426,833 |
05 Feb 2024 | 0.9997 | 0.9999 | 0.9992 | 0.9994 | 0.9994 | 41,100,719 |
04 Feb 2024 | 0.9997 | 0.9999 | 0.9994 | 0.9997 | 0.9997 | 31,085,598 |
03 Feb 2024 | 0.9996 | 0.9998 | 0.9992 | 0.9997 | 0.9997 | 20,198,866 |
02 Feb 2024 | 0.9997 | 0.9998 | 0.9991 | 0.9996 | 0.9996 | 22,544,674 |
01 Feb 2024 | 0.9992 | 0.9997 | 0.9987 | 0.9997 | 0.9997 | 25,465,999 |
31 Jan 2024 | 1.0000 | 1.0001 | 0.9991 | 0.9992 | 0.9992 | 30,380,244 |
30 Jan 2024 | 1.0005 | 1.0006 | 0.9999 | 1.0000 | 1.0000 | 35,294,234 |
29 Jan 2024 | 1.0003 | 1.0006 | 1.0000 | 1.0005 | 1.0005 | 30,096,346 |
28 Jan 2024 | 1.0006 | 1.0006 | 1.0002 | 1.0003 | 1.0003 | 38,984,970 |
27 Jan 2024 | 1.0004 | 1.0007 | 1.0003 | 1.0006 | 1.0006 | 31,619,604 |
26 Jan 2024 | 1.0001 | 1.0004 | 0.9993 | 1.0004 | 1.0004 | 44,140,233 |
25 Jan 2024 | 1.0002 | 1.0004 | 0.9996 | 1.0001 | 1.0001 | 23,987,793 |
24 Jan 2024 | 1.0001 | 1.0004 | 0.9996 | 1.0002 | 1.0002 | 21,914,280 |
23 Jan 2024 | 1.0002 | 1.0006 | 0.9993 | 1.0001 | 1.0001 | 31,558,159 |
22 Jan 2024 | 1.0023 | 1.0023 | 1.0002 | 1.0002 | 1.0002 | 27,358,815 |
21 Jan 2024 | 1.0035 | 1.0036 | 1.0023 | 1.0023 | 1.0023 | 18,139,952 |
20 Jan 2024 | 1.0035 | 1.0047 | 1.0033 | 1.0035 | 1.0035 | 21,012,418 |
19 Jan 2024 | 1.0026 | 1.0035 | 1.0020 | 1.0035 | 1.0035 | 25,775,607 |
18 Jan 2024 | 1.0021 | 1.0026 | 1.0011 | 1.0025 | 1.0025 | 37,464,128 |
17 Jan 2024 | 1.0018 | 1.0030 | 1.0006 | 1.0021 | 1.0021 | 34,011,773 |
16 Jan 2024 | 1.0021 | 1.0029 | 1.0015 | 1.0018 | 1.0018 | 34,133,887 |
15 Jan 2024 | 0.9987 | 1.0024 | 0.9987 | 1.0021 | 1.0021 | 60,219,941 |
14 Jan 2024 | 0.9993 | 0.9996 | 0.9987 | 0.9987 | 0.9987 | 25,567,124 |
13 Jan 2024 | 0.9994 | 0.9995 | 0.9989 | 0.9992 | 0.9992 | 36,643,621 |
12 Jan 2024 | 0.9996 | 0.9999 | 0.9986 | 0.9994 | 0.9994 | 42,974,920 |
11 Jan 2024 | 1.0000 | 1.0006 | 0.9989 | 0.9996 | 0.9996 | 58,190,326 |
10 Jan 2024 | 1.0001 | 1.0005 | 0.9996 | 0.9999 | 0.9999 | 55,674,874 |
09 Jan 2024 | 1.0000 | 1.0013 | 0.9979 | 1.0001 | 1.0001 | 46,985,773 |
08 Jan 2024 | 1.0009 | 1.0031 | 0.9983 | 1.0000 | 1.0000 | 52,684,961 |
07 Jan 2024 | 1.0013 | 1.0017 | 0.9993 | 1.0009 | 1.0009 | 43,380,222 |
06 Jan 2024 | 1.0017 | 1.0023 | 0.9995 | 1.0012 | 1.0012 | 55,191,832 |
05 Jan 2024 | 1.0007 | 1.0026 | 0.9986 | 1.0016 | 1.0016 | 65,027,985 |
04 Jan 2024 | 1.0002 | 1.0020 | 0.9983 | 1.0005 | 1.0005 | 59,493,028 |
03 Jan 2024 | 1.0001 | 1.0022 | 0.9962 | 1.0002 | 1.0002 | 76,614,922 |
02 Jan 2024 | 1.0005 | 1.0020 | 0.9987 | 1.0001 | 1.0001 | 59,081,059 |
01 Jan 2024 | 0.9999 | 1.0015 | 0.9984 | 1.0004 | 1.0004 | 41,095,467 |
31 Dec 2023 | 1.0004 | 1.0012 | 0.9986 | 0.9998 | 0.9998 | 52,775,849 |
30 Dec 2023 | 1.0017 | 1.0019 | 0.9991 | 1.0002 | 1.0002 | 47,394,855 |
29 Dec 2023 | 1.0011 | 1.0023 | 0.9989 | 1.0017 | 1.0017 | 54,485,784 |
28 Dec 2023 | 1.0029 | 1.0035 | 0.9989 | 1.0011 | 1.0011 | 89,574,231 |
27 Dec 2023 | 1.0018 | 1.0034 | 0.9977 | 1.0026 | 1.0026 | 64,857,228 |
26 Dec 2023 | 1.0002 | 1.0022 | 0.9976 | 1.0016 | 1.0016 | 63,947,180 |
25 Dec 2023 | 1.0005 | 1.0014 | 0.9989 | 1.0000 | 1.0000 | 45,421,269 |
24 Dec 2023 | 1.0004 | 1.0017 | 0.9993 | 1.0006 | 1.0006 | 36,971,813 |
23 Dec 2023 | 1.0011 | 1.0016 | 0.9999 | 1.0004 | 1.0004 | 30,337,839 |
22 Dec 2023 | 1.0018 | 1.0038 | 1.0001 | 1.0011 | 1.0011 | 43,346,389 |
21 Dec 2023 | 1.0023 | 1.0036 | 1.0007 | 1.0017 | 1.0017 | 36,203,845 |
20 Dec 2023 | 1.0013 | 1.0033 | 1.0003 | 1.0021 | 1.0021 | 33,791,537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |