Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 1.0006 | 1.0010 | 1.0001 | 1.0002 | 1.0002 | 52,399,116,288 |
03 May 2024 | 1.0001 | 1.0019 | 0.9995 | 1.0005 | 1.0005 | 53,871,028,495 |
02 May 2024 | 0.9986 | 1.0017 | 0.9984 | 1.0001 | 1.0001 | 54,769,809,487 |
01 May 2024 | 0.9991 | 1.0018 | 0.9981 | 0.9986 | 0.9986 | 76,859,530,069 |
30 Apr 2024 | 0.9997 | 1.0013 | 0.9981 | 0.9992 | 0.9992 | 66,092,463,422 |
29 Apr 2024 | 0.9997 | 1.0015 | 0.9993 | 0.9997 | 0.9997 | 49,733,140,585 |
28 Apr 2024 | 0.9994 | 1.0011 | 0.9990 | 0.9997 | 0.9997 | 36,114,073,992 |
27 Apr 2024 | 0.9996 | 1.0010 | 0.9989 | 0.9994 | 0.9994 | 40,609,767,473 |
26 Apr 2024 | 0.9998 | 1.0012 | 0.9992 | 0.9997 | 0.9997 | 45,201,516,166 |
25 Apr 2024 | 0.9996 | 1.0010 | 0.9991 | 0.9998 | 0.9998 | 56,150,133,824 |
24 Apr 2024 | 1.0001 | 1.0011 | 0.9989 | 0.9998 | 0.9998 | 60,998,445,931 |
23 Apr 2024 | 1.0003 | 1.0014 | 0.9999 | 1.0001 | 1.0001 | 49,389,574,681 |
22 Apr 2024 | 1.0003 | 1.0015 | 0.9998 | 1.0003 | 1.0003 | 52,741,030,322 |
21 Apr 2024 | 1.0004 | 1.0013 | 0.9997 | 1.0002 | 1.0002 | 40,914,266,460 |
20 Apr 2024 | 1.0007 | 1.0013 | 1.0000 | 1.0004 | 1.0004 | 45,625,971,025 |
19 Apr 2024 | 1.0005 | 1.0015 | 0.9996 | 1.0006 | 1.0006 | 84,354,523,666 |
18 Apr 2024 | 1.0000 | 1.0017 | 0.9996 | 1.0006 | 1.0006 | 63,558,115,213 |
17 Apr 2024 | 1.0005 | 1.0013 | 0.9994 | 1.0000 | 1.0000 | 71,118,551,643 |
16 Apr 2024 | 1.0003 | 1.0018 | 0.9998 | 1.0004 | 1.0004 | 77,388,159,492 |
15 Apr 2024 | 1.0011 | 1.0019 | 0.9998 | 1.0004 | 1.0004 | 87,031,799,798 |
14 Apr 2024 | 1.0013 | 1.0019 | 0.9995 | 1.0011 | 1.0011 | 98,630,391,164 |
13 Apr 2024 | 1.0004 | 1.0032 | 0.9991 | 1.0012 | 1.0012 | 118,933,111,448 |
12 Apr 2024 | 1.0006 | 1.0014 | 0.9987 | 1.0004 | 1.0004 | 96,319,763,859 |
11 Apr 2024 | 1.0000 | 1.0012 | 0.9993 | 1.0006 | 1.0006 | 57,625,638,532 |
10 Apr 2024 | 0.9998 | 1.0009 | 0.9992 | 1.0001 | 1.0001 | 68,657,000,944 |
09 Apr 2024 | 1.0002 | 1.0010 | 0.9993 | 0.9998 | 0.9998 | 70,338,237,086 |
08 Apr 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 69,769,294,376 |
07 Apr 2024 | 1.0002 | 1.0007 | 0.9995 | 0.9999 | 0.9999 | 45,028,594,985 |
06 Apr 2024 | 1.0003 | 1.0007 | 0.9996 | 1.0002 | 1.0002 | 41,022,568,112 |
05 Apr 2024 | 1.0004 | 1.0010 | 0.9994 | 1.0003 | 1.0003 | 64,371,464,433 |
04 Apr 2024 | 1.0003 | 1.0008 | 0.9989 | 1.0004 | 1.0004 | 68,789,308,326 |
03 Apr 2024 | 1.0002 | 1.0009 | 0.9996 | 1.0003 | 1.0003 | 72,294,081,106 |
02 Apr 2024 | 1.0004 | 1.0012 | 0.9990 | 1.0002 | 1.0002 | 96,522,021,189 |
01 Apr 2024 | 1.0000 | 1.0017 | 0.9997 | 1.0004 | 1.0004 | 75,369,785,257 |
31 Mar 2024 | 1.0005 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 45,354,730,502 |
30 Mar 2024 | 1.0005 | 1.0011 | 1.0000 | 1.0004 | 1.0004 | 46,808,102,783 |
29 Mar 2024 | 1.0001 | 1.0007 | 0.9995 | 1.0005 | 1.0005 | 61,237,744,035 |
28 Mar 2024 | 0.9996 | 1.0006 | 0.9991 | 1.0001 | 1.0001 | 73,312,354,659 |
27 Mar 2024 | 1.0000 | 1.0004 | 0.9991 | 0.9996 | 0.9996 | 83,797,223,894 |
26 Mar 2024 | 1.0002 | 1.0008 | 0.9990 | 1.0000 | 1.0000 | 77,399,464,621 |
25 Mar 2024 | 1.0000 | 1.0013 | 0.9990 | 1.0002 | 1.0002 | 81,204,666,738 |
24 Mar 2024 | 1.0003 | 1.0009 | 0.9996 | 1.0000 | 1.0000 | 53,627,981,617 |
23 Mar 2024 | 1.0002 | 1.0008 | 0.9997 | 1.0003 | 1.0003 | 53,727,479,558 |
22 Mar 2024 | 0.9998 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 81,269,693,027 |
21 Mar 2024 | 1.0002 | 1.0015 | 0.9993 | 0.9998 | 0.9998 | 87,543,595,572 |
20 Mar 2024 | 0.9997 | 1.0013 | 0.9990 | 1.0003 | 1.0003 | 122,985,298,758 |
19 Mar 2024 | 0.9999 | 1.0012 | 0.9985 | 0.9995 | 0.9995 | 137,581,151,030 |
18 Mar 2024 | 0.9995 | 1.0007 | 0.9989 | 0.9999 | 0.9999 | 98,373,958,984 |
17 Mar 2024 | 0.9993 | 1.0004 | 0.9983 | 0.9994 | 0.9994 | 90,407,787,768 |
16 Mar 2024 | 1.0002 | 1.0010 | 0.9987 | 0.9992 | 0.9992 | 101,796,439,885 |
15 Mar 2024 | 0.9996 | 1.0025 | 0.9985 | 1.0001 | 1.0001 | 145,040,404,215 |
14 Mar 2024 | 1.0005 | 1.0009 | 0.9983 | 0.9997 | 0.9997 | 116,520,409,213 |
13 Mar 2024 | 1.0002 | 1.0015 | 0.9990 | 1.0005 | 1.0005 | 95,338,044,782 |
12 Mar 2024 | 1.0003 | 1.0011 | 0.9986 | 1.0001 | 1.0001 | 115,805,937,864 |
11 Mar 2024 | 1.0010 | 1.0017 | 0.9991 | 1.0003 | 1.0003 | 118,434,243,798 |
10 Mar 2024 | 1.0022 | 1.0027 | 1.0004 | 1.0010 | 1.0010 | 77,540,921,867 |
09 Mar 2024 | 1.0022 | 1.0029 | 1.0013 | 1.0022 | 1.0022 | 63,272,520,530 |
08 Mar 2024 | 1.0015 | 1.0036 | 0.9997 | 1.0022 | 1.0022 | 108,030,960,578 |
07 Mar 2024 | 1.0005 | 1.0023 | 0.9994 | 1.0014 | 1.0014 | 95,225,950,701 |
06 Mar 2024 | 1.0011 | 1.0025 | 0.9996 | 1.0004 | 1.0004 | 128,487,768,220 |
05 Mar 2024 | 1.0013 | 1.0021 | 0.9987 | 1.0013 | 1.0013 | 189,867,087,465 |
04 Mar 2024 | 1.0005 | 1.0021 | 0.9997 | 1.0013 | 1.0013 | 123,818,816,561 |
03 Mar 2024 | 1.0006 | 1.0011 | 0.9999 | 1.0005 | 1.0005 | 70,762,304,723 |
02 Mar 2024 | 1.0008 | 1.0014 | 0.9999 | 1.0006 | 1.0006 | 67,653,795,192 |
01 Mar 2024 | 1.0004 | 1.0014 | 0.9996 | 1.0007 | 1.0007 | 76,389,482,142 |
29 Feb 2024 | 1.0011 | 1.0012 | 0.9990 | 1.0004 | 1.0004 | 111,968,615,893 |
28 Feb 2024 | 1.0005 | 1.0016 | 0.9990 | 1.0011 | 1.0011 | 128,007,189,181 |
27 Feb 2024 | 1.0007 | 1.0012 | 0.9994 | 1.0004 | 1.0004 | 81,780,866,102 |
26 Feb 2024 | 1.0000 | 1.0010 | 0.9995 | 1.0007 | 1.0007 | 62,980,327,478 |
25 Feb 2024 | 0.9999 | 1.0005 | 0.9995 | 0.9999 | 0.9999 | 36,679,935,803 |
24 Feb 2024 | 0.9999 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 33,883,854,964 |
23 Feb 2024 | 0.9996 | 1.0001 | 0.9993 | 0.9999 | 0.9999 | 49,400,677,249 |
22 Feb 2024 | 1.0001 | 1.0002 | 0.9991 | 0.9994 | 0.9994 | 55,760,174,038 |
21 Feb 2024 | 1.0002 | 1.0003 | 0.9993 | 1.0000 | 1.0000 | 59,273,333,052 |
20 Feb 2024 | 1.0000 | 1.0003 | 0.9992 | 1.0002 | 1.0002 | 66,817,806,001 |
19 Feb 2024 | 1.0002 | 1.0004 | 0.9994 | 1.0001 | 1.0001 | 49,248,059,896 |
18 Feb 2024 | 1.0003 | 1.0005 | 0.9997 | 1.0002 | 1.0002 | 49,507,723,529 |
17 Feb 2024 | 1.0007 | 1.0009 | 0.9997 | 1.0004 | 1.0004 | 45,457,904,701 |
16 Feb 2024 | 1.0010 | 1.0012 | 0.9998 | 1.0007 | 1.0007 | 53,607,476,361 |
15 Feb 2024 | 1.0009 | 1.0012 | 0.9994 | 1.0009 | 1.0009 | 69,469,934,488 |
14 Feb 2024 | 1.0006 | 1.0013 | 1.0000 | 1.0009 | 1.0009 | 64,385,254,811 |
13 Feb 2024 | 1.0003 | 1.0011 | 0.9998 | 1.0006 | 1.0006 | 57,692,446,059 |
12 Feb 2024 | 1.0003 | 1.0011 | 0.9998 | 1.0003 | 1.0003 | 50,194,735,130 |
11 Feb 2024 | 1.0003 | 1.0009 | 0.9999 | 1.0003 | 1.0003 | 31,433,121,648 |
10 Feb 2024 | 1.0005 | 1.0009 | 1.0001 | 1.0003 | 1.0003 | 28,746,535,798 |
09 Feb 2024 | 1.0001 | 1.0009 | 0.9993 | 1.0005 | 1.0005 | 55,541,686,302 |
08 Feb 2024 | 0.9997 | 1.0004 | 0.9991 | 1.0002 | 1.0002 | 41,495,353,803 |
07 Feb 2024 | 0.9999 | 1.0002 | 0.9991 | 0.9998 | 0.9998 | 36,206,749,333 |
06 Feb 2024 | 0.9988 | 1.0000 | 0.9986 | 1.0000 | 1.0000 | 31,068,605,844 |
05 Feb 2024 | 0.9997 | 1.0000 | 0.9986 | 0.9988 | 0.9988 | 30,574,227,480 |
04 Feb 2024 | 0.9998 | 1.0002 | 0.9994 | 0.9997 | 0.9997 | 22,080,787,677 |
03 Feb 2024 | 0.9997 | 1.0000 | 0.9994 | 0.9998 | 0.9998 | 19,986,631,753 |
02 Feb 2024 | 0.9998 | 1.0003 | 0.9992 | 0.9997 | 0.9997 | 32,455,547,367 |
01 Feb 2024 | 1.0001 | 1.0004 | 0.9989 | 0.9999 | 0.9999 | 37,397,906,057 |
31 Jan 2024 | 1.0001 | 1.0004 | 0.9991 | 1.0000 | 1.0000 | 41,189,878,063 |
30 Jan 2024 | 1.0001 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 41,189,878,063 |
29 Jan 2024 | 1.0000 | 1.0006 | 0.9996 | 1.0001 | 1.0001 | 35,674,653,681 |
28 Jan 2024 | 1.0001 | 1.0002 | 0.9995 | 1.0000 | 1.0000 | 29,379,055,847 |
27 Jan 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 23,232,564,659 |
26 Jan 2024 | 0.9996 | 1.0003 | 0.9992 | 1.0000 | 1.0000 | 42,091,434,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |