Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2024 | 0.999258 | 1.000002 | 0.998921 | 0.999238 | 0.999238 | 5,243,512,320 |
24 May 2024 | 0.998721 | 1.000944 | 0.997490 | 0.999504 | 0.999504 | 7,350,955,009 |
23 May 2024 | 0.998644 | 1.000852 | 0.996971 | 0.998721 | 0.998721 | 10,104,823,134 |
22 May 2024 | 0.999374 | 1.000967 | 0.996732 | 0.998644 | 0.998644 | 8,048,189,202 |
21 May 2024 | 0.999492 | 1.000975 | 0.997125 | 0.999374 | 0.999374 | 9,148,505,303 |
20 May 2024 | 0.999054 | 1.001702 | 0.998116 | 0.999492 | 0.999492 | 7,184,213,405 |
19 May 2024 | 0.999638 | 1.001262 | 0.998267 | 0.999054 | 0.999054 | 3,359,872,871 |
18 May 2024 | 1.000216 | 1.001685 | 0.998885 | 0.999638 | 0.999638 | 2,887,607,331 |
17 May 2024 | 0.999686 | 1.001463 | 0.998404 | 1.000216 | 1.000216 | 5,690,904,259 |
16 May 2024 | 0.999300 | 1.001627 | 0.998554 | 0.999686 | 0.999686 | 6,175,975,749 |
15 May 2024 | 1.000201 | 1.001780 | 0.998314 | 0.999235 | 0.999235 | 7,469,365,547 |
14 May 2024 | 1.000439 | 1.001781 | 0.998615 | 1.000201 | 1.000201 | 6,315,215,670 |
13 May 2024 | 1.000293 | 1.002676 | 0.998509 | 1.000439 | 1.000439 | 7,316,666,306 |
12 May 2024 | 1.000299 | 1.002038 | 0.999006 | 1.000293 | 1.000293 | 3,138,674,249 |
11 May 2024 | 0.999837 | 1.001818 | 0.999198 | 1.000299 | 1.000299 | 3,252,381,446 |
10 May 2024 | 1.000146 | 1.002455 | 0.998494 | 0.999837 | 0.999837 | 6,003,197,986 |
09 May 2024 | 0.999803 | 1.002223 | 0.998785 | 1.000146 | 1.000146 | 6,698,689,969 |
08 May 2024 | 1.000320 | 1.002214 | 0.998395 | 0.999803 | 0.999803 | 7,994,022,736 |
07 May 2024 | 0.999695 | 1.002277 | 0.998414 | 1.000320 | 1.000320 | 7,325,224,043 |
06 May 2024 | 1.000097 | 1.002583 | 0.998701 | 0.999695 | 0.999695 | 6,885,656,078 |
05 May 2024 | 0.999906 | 1.001843 | 0.998252 | 1.000097 | 1.000097 | 3,617,893,875 |
04 May 2024 | 1.000452 | 1.001576 | 0.998516 | 0.999906 | 0.999906 | 3,888,837,209 |
03 May 2024 | 0.999138 | 1.001837 | 0.996909 | 1.000452 | 1.000452 | 6,989,442,045 |
02 May 2024 | 0.997046 | 1.001547 | 0.996119 | 0.999138 | 0.999138 | 7,606,727,357 |
01 May 2024 | 0.997731 | 1.001202 | 0.995270 | 0.997046 | 0.997046 | 10,103,244,888 |
30 Apr 2024 | 0.999506 | 1.001198 | 0.995506 | 0.997731 | 0.997731 | 8,913,349,129 |
29 Apr 2024 | 0.999397 | 1.001781 | 0.997712 | 0.999506 | 0.999506 | 6,834,410,061 |
28 Apr 2024 | 0.999319 | 1.001498 | 0.997598 | 0.999397 | 0.999397 | 4,194,052,325 |
27 Apr 2024 | 1.000141 | 1.002164 | 0.997827 | 0.999319 | 0.999319 | 4,405,105,654 |
26 Apr 2024 | 1.000272 | 1.002527 | 0.998742 | 1.000141 | 1.000141 | 5,966,332,539 |
25 Apr 2024 | 1.000152 | 1.002915 | 0.998185 | 1.000272 | 1.000272 | 11,075,573,983 |
24 Apr 2024 | 1.002561 | 1.003737 | 0.997856 | 1.000236 | 1.000236 | 8,947,911,303 |
23 Apr 2024 | 1.001353 | 1.004886 | 1.000472 | 1.002561 | 1.002561 | 8,770,976,460 |
22 Apr 2024 | 1.000046 | 1.002874 | 0.998421 | 1.001353 | 1.001353 | 7,669,051,564 |
21 Apr 2024 | 1.000075 | 1.001642 | 0.998291 | 1.000046 | 1.000046 | 5,375,919,114 |
20 Apr 2024 | 0.999773 | 1.002170 | 0.998538 | 1.000075 | 1.000075 | 5,543,987,549 |
19 Apr 2024 | 0.999766 | 1.003073 | 0.997716 | 0.999773 | 0.999773 | 9,704,031,309 |
18 Apr 2024 | 0.999737 | 1.002115 | 0.997238 | 0.999766 | 0.999766 | 7,843,033,345 |
17 Apr 2024 | 0.999524 | 1.002069 | 0.997314 | 0.999737 | 0.999737 | 10,576,841,662 |
16 Apr 2024 | 0.999464 | 1.002116 | 0.997433 | 0.999524 | 0.999524 | 9,227,315,496 |
15 Apr 2024 | 1.001345 | 1.003409 | 0.997727 | 0.999437 | 0.999437 | 9,278,718,202 |
14 Apr 2024 | 1.002312 | 1.004089 | 0.998684 | 1.001384 | 1.001384 | 10,413,423,237 |
13 Apr 2024 | 1.002997 | 1.005330 | 0.998421 | 1.002312 | 1.002312 | 10,512,622,875 |
12 Apr 2024 | 1.000536 | 1.006533 | 0.999721 | 1.002996 | 1.002996 | 11,215,537,236 |
11 Apr 2024 | 1.000762 | 1.002295 | 0.998196 | 1.000536 | 1.000536 | 7,592,880,999 |
10 Apr 2024 | 0.998886 | 1.001651 | 0.997190 | 1.000762 | 1.000762 | 10,937,614,893 |
09 Apr 2024 | 0.997814 | 1.001258 | 0.996480 | 0.998886 | 0.998886 | 10,917,654,050 |
08 Apr 2024 | 0.999340 | 1.000761 | 0.997065 | 0.997814 | 0.997814 | 7,224,141,210 |
07 Apr 2024 | 1.002498 | 1.003588 | 0.998940 | 0.999340 | 0.999340 | 4,739,885,372 |
06 Apr 2024 | 1.003455 | 1.004891 | 1.001323 | 1.002498 | 1.002498 | 4,852,148,323 |
05 Apr 2024 | 1.007803 | 1.009740 | 1.000787 | 1.003455 | 1.003455 | 8,331,705,725 |
04 Apr 2024 | 0.999763 | 1.008058 | 0.998717 | 1.007694 | 1.007694 | 8,453,444,222 |
03 Apr 2024 | 0.998829 | 1.001590 | 0.996309 | 0.999650 | 0.999650 | 9,789,246,059 |
02 Apr 2024 | 0.997248 | 1.001323 | 0.996712 | 0.998829 | 0.998829 | 11,922,430,801 |
01 Apr 2024 | 1.002479 | 1.004274 | 0.997155 | 0.997248 | 0.997248 | 8,505,057,853 |
31 Mar 2024 | 1.006500 | 1.007697 | 1.002079 | 1.002479 | 1.002479 | 4,997,487,512 |
30 Mar 2024 | 1.005012 | 1.009050 | 1.004229 | 1.006500 | 1.006500 | 5,410,469,444 |
29 Mar 2024 | 0.998915 | 1.005246 | 0.997697 | 1.005012 | 1.005012 | 6,964,416,258 |
28 Mar 2024 | 0.998228 | 1.000286 | 0.996822 | 0.998915 | 0.998915 | 7,340,062,811 |
27 Mar 2024 | 0.998845 | 1.001174 | 0.996159 | 0.998228 | 0.998228 | 8,555,283,121 |
26 Mar 2024 | 1.000150 | 1.002034 | 0.996655 | 0.998845 | 0.998845 | 7,044,846,683 |
25 Mar 2024 | 0.999948 | 1.001433 | 0.997921 | 1.000150 | 1.000150 | 7,848,771,922 |
24 Mar 2024 | 0.999188 | 1.001202 | 0.997912 | 0.999948 | 0.999948 | 5,664,689,806 |
23 Mar 2024 | 0.997840 | 1.000888 | 0.997450 | 0.999188 | 0.999188 | 5,636,181,706 |
22 Mar 2024 | 0.999352 | 1.001572 | 0.996610 | 0.997840 | 0.997840 | 8,978,283,055 |
21 Mar 2024 | 0.999903 | 1.002068 | 0.997071 | 0.999352 | 0.999352 | 9,956,347,144 |
20 Mar 2024 | 0.996684 | 1.001705 | 0.995285 | 0.999903 | 0.999903 | 13,397,947,399 |
19 Mar 2024 | 0.997789 | 0.999824 | 0.994737 | 0.996858 | 0.996858 | 20,659,862,336 |
18 Mar 2024 | 0.996352 | 0.999474 | 0.994365 | 0.997789 | 0.997789 | 15,869,444,374 |
17 Mar 2024 | 0.997895 | 1.000654 | 0.995899 | 0.997763 | 0.997763 | 11,809,538,196 |
16 Mar 2024 | 1.000595 | 1.002173 | 0.996257 | 0.997895 | 0.997895 | 13,548,543,638 |
15 Mar 2024 | 0.999952 | 1.013093 | 0.996889 | 1.000597 | 1.000597 | 21,048,545,890 |
14 Mar 2024 | 1.002800 | 1.004711 | 0.997117 | 0.999997 | 0.999997 | 17,411,963,576 |
13 Mar 2024 | 0.999518 | 1.003972 | 0.998222 | 1.002800 | 1.002800 | 15,175,526,128 |
12 Mar 2024 | 0.998469 | 1.002832 | 0.996489 | 0.999518 | 0.999518 | 19,537,316,079 |
11 Mar 2024 | 1.000975 | 1.002552 | 0.997446 | 0.998469 | 0.998469 | 21,105,052,395 |
10 Mar 2024 | 1.003968 | 1.005517 | 1.000117 | 1.000975 | 1.000975 | 12,475,221,320 |
09 Mar 2024 | 1.002083 | 1.005374 | 1.001984 | 1.003968 | 1.003968 | 6,852,982,117 |
08 Mar 2024 | 1.003839 | 1.005863 | 0.998863 | 1.002086 | 1.002086 | 18,875,724,816 |
07 Mar 2024 | 1.001351 | 1.005275 | 0.999934 | 1.003839 | 1.003839 | 16,789,176,011 |
06 Mar 2024 | 0.997719 | 1.004721 | 0.995427 | 1.001351 | 1.001351 | 22,331,618,425 |
05 Mar 2024 | 0.999303 | 1.000469 | 0.985427 | 0.997719 | 0.997719 | 24,781,907,937 |
04 Mar 2024 | 0.999264 | 1.000425 | 0.996830 | 0.999228 | 0.999228 | 17,210,446,920 |
03 Mar 2024 | 0.998117 | 1.000981 | 0.997571 | 0.999374 | 0.999374 | 7,164,470,583 |
02 Mar 2024 | 0.998897 | 0.999589 | 0.997697 | 0.998158 | 0.998158 | 6,162,596,471 |
01 Mar 2024 | 0.997465 | 1.000116 | 0.996429 | 0.998812 | 0.998812 | 9,880,728,660 |
29 Feb 2024 | 0.999083 | 0.999399 | 0.995135 | 0.997670 | 0.997670 | 16,083,740,779 |
28 Feb 2024 | 0.999463 | 1.001031 | 0.997626 | 0.999304 | 0.999304 | 16,268,044,592 |
27 Feb 2024 | 1.000006 | 1.001154 | 0.998345 | 0.999542 | 0.999542 | 10,821,815,440 |
26 Feb 2024 | 1.000531 | 1.001517 | 0.998578 | 1.000006 | 1.000006 | 7,591,891,594 |
25 Feb 2024 | 1.001781 | 1.002061 | 0.999668 | 1.000318 | 1.000318 | 3,543,865,293 |
24 Feb 2024 | 1.001757 | 1.002865 | 1.001007 | 1.001781 | 1.001781 | 2,770,704,332 |
23 Feb 2024 | 1.001513 | 1.003484 | 1.000231 | 1.001875 | 1.001875 | 5,310,887,956 |
22 Feb 2024 | 1.003983 | 1.004684 | 1.000649 | 1.001825 | 1.001825 | 6,646,019,059 |
21 Feb 2024 | 0.998207 | 1.004604 | 0.997602 | 1.003952 | 1.003952 | 7,589,566,849 |
20 Feb 2024 | 0.997977 | 0.999838 | 0.997233 | 0.998156 | 0.998156 | 7,617,424,072 |
19 Feb 2024 | 0.999963 | 1.000242 | 0.997656 | 0.997977 | 0.997977 | 5,614,223,166 |
18 Feb 2024 | 1.000233 | 1.000855 | 0.998959 | 0.999783 | 0.999783 | 3,688,124,852 |
17 Feb 2024 | 1.000924 | 1.001571 | 0.999511 | 1.000252 | 1.000252 | 3,799,354,778 |
16 Feb 2024 | 1.000837 | 1.002389 | 0.999503 | 1.000563 | 1.000563 | 5,675,544,947 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |