Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2021 | 1.2630 | 1.3089 | 1.2031 | 1.2789 | 1.2789 | 17,786,558,464 |
Apr 19, 2021 | 1.4095 | 1.5304 | 1.2583 | 1.3150 | 1.3150 | 17,637,508,685 |
Apr 18, 2021 | 1.5591 | 1.5786 | 1.1747 | 1.4060 | 1.4060 | 22,933,939,681 |
Apr 17, 2021 | 1.5530 | 1.7405 | 1.5415 | 1.5601 | 1.5601 | 14,507,135,285 |
Apr 16, 2021 | 1.7593 | 1.8089 | 1.4495 | 1.5575 | 1.5575 | 20,594,074,868 |
Apr 15, 2021 | 1.8373 | 1.8828 | 1.6581 | 1.7661 | 1.7661 | 15,403,982,671 |
Apr 14, 2021 | 1.7942 | 1.9650 | 1.5791 | 1.8392 | 1.8392 | 29,025,829,007 |
Apr 13, 2021 | 1.4701 | 1.8884 | 1.4230 | 1.7940 | 1.7940 | 31,123,574,741 |
Apr 12, 2021 | 1.3540 | 1.4701 | 1.3241 | 1.4677 | 1.4677 | 13,216,559,311 |
Apr 11, 2021 | 1.3721 | 1.4921 | 1.3088 | 1.3605 | 1.3605 | 21,224,874,412 |
Apr 10, 2021 | 1.0203 | 1.3900 | 1.0086 | 1.3744 | 1.3744 | 25,547,794,935 |
Apr 09, 2021 | 1.0534 | 1.0832 | 0.9866 | 1.0208 | 1.0208 | 10,235,269,531 |
Apr 08, 2021 | 0.9191 | 1.0726 | 0.9056 | 1.0528 | 1.0528 | 12,888,349,508 |
Apr 07, 2021 | 1.0975 | 1.1045 | 0.8694 | 0.9176 | 0.9176 | 21,942,171,677 |
Apr 06, 2021 | 0.9169 | 1.1179 | 0.8244 | 1.0963 | 1.0963 | 36,955,175,104 |
Apr 05, 2021 | 0.6467 | 0.9369 | 0.6340 | 0.9205 | 0.9205 | 26,415,199,262 |
Apr 04, 2021 | 0.5909 | 0.6470 | 0.5830 | 0.6467 | 0.6467 | 4,613,898,769 |
Apr 03, 2021 | 0.6168 | 0.6534 | 0.5877 | 0.5909 | 0.5909 | 6,757,992,981 |
Apr 02, 2021 | 0.5794 | 0.6174 | 0.5752 | 0.6166 | 0.6166 | 5,404,854,335 |
Apr 01, 2021 | 0.5740 | 0.5958 | 0.5590 | 0.5793 | 0.5793 | 4,725,008,531 |
Mar 31, 2021 | 0.5668 | 0.5792 | 0.5447 | 0.5739 | 0.5739 | 4,849,764,989 |
Mar 30, 2021 | 0.5677 | 0.5859 | 0.5631 | 0.5669 | 0.5669 | 3,831,603,058 |
Mar 29, 2021 | 0.5506 | 0.5707 | 0.5482 | 0.5679 | 0.5679 | 3,549,650,230 |
Mar 28, 2021 | 0.5504 | 0.5622 | 0.5455 | 0.5508 | 0.5508 | 2,795,107,714 |
Mar 27, 2021 | 0.5672 | 0.5759 | 0.5398 | 0.5504 | 0.5504 | 3,684,247,474 |
Mar 26, 2021 | 0.5174 | 0.5750 | 0.5165 | 0.5671 | 0.5671 | 5,807,865,028 |
Mar 25, 2021 | 0.4882 | 0.5274 | 0.4711 | 0.5175 | 0.5175 | 6,061,921,453 |
Mar 24, 2021 | 0.5563 | 0.5647 | 0.4693 | 0.4888 | 0.4888 | 5,446,433,135 |
Mar 23, 2021 | 0.5501 | 0.5993 | 0.5440 | 0.5566 | 0.5566 | 7,610,195,004 |
Mar 22, 2021 | 0.5198 | 0.6026 | 0.5055 | 0.5499 | 0.5499 | 9,732,075,815 |
Mar 21, 2021 | 0.5274 | 0.5464 | 0.4999 | 0.5198 | 0.5198 | 5,539,749,484 |
Mar 20, 2021 | 0.4711 | 0.5529 | 0.4702 | 0.5270 | 0.5270 | 6,757,879,312 |
Mar 19, 2021 | 0.4728 | 0.4784 | 0.4634 | 0.4712 | 0.4712 | 2,626,051,305 |
Mar 18, 2021 | 0.4724 | 0.4908 | 0.4558 | 0.4729 | 0.4729 | 3,265,976,424 |
Mar 17, 2021 | 0.4628 | 0.4833 | 0.4571 | 0.4724 | 0.4724 | 4,341,765,346 |
Mar 16, 2021 | 0.4375 | 0.5150 | 0.4301 | 0.4626 | 0.4626 | 7,382,009,786 |
Mar 15, 2021 | 0.4421 | 0.4483 | 0.4265 | 0.4376 | 0.4376 | 3,116,009,271 |
Mar 14, 2021 | 0.4596 | 0.4621 | 0.4421 | 0.4421 | 0.4421 | 2,509,435,799 |
Mar 13, 2021 | 0.4411 | 0.4648 | 0.4355 | 0.4599 | 0.4599 | 3,212,270,555 |
Mar 12, 2021 | 0.4530 | 0.4637 | 0.4330 | 0.4411 | 0.4411 | 3,326,213,717 |
Mar 11, 2021 | 0.4630 | 0.4643 | 0.4430 | 0.4530 | 0.4530 | 3,186,670,815 |
Mar 10, 2021 | 0.4859 | 0.4876 | 0.4588 | 0.4632 | 0.4632 | 3,271,277,630 |
Mar 09, 2021 | 0.4737 | 0.4860 | 0.4724 | 0.4860 | 0.4860 | 3,020,728,025 |
Mar 08, 2021 | 0.4669 | 0.4860 | 0.4573 | 0.4736 | 0.4736 | 3,587,390,974 |
Mar 07, 2021 | 0.4651 | 0.4693 | 0.4599 | 0.4669 | 0.4669 | 2,364,586,464 |
Mar 06, 2021 | 0.4579 | 0.4707 | 0.4525 | 0.4651 | 0.4651 | 2,758,849,692 |
Mar 05, 2021 | 0.4858 | 0.4858 | 0.4499 | 0.4581 | 0.4581 | 4,288,262,515 |
Mar 04, 2021 | 0.4501 | 0.4931 | 0.4380 | 0.4866 | 0.4866 | 6,027,421,636 |
Mar 03, 2021 | 0.4369 | 0.4667 | 0.4335 | 0.4503 | 0.4503 | 3,304,301,858 |
Mar 02, 2021 | 0.4465 | 0.4548 | 0.4248 | 0.4368 | 0.4368 | 3,388,591,213 |
Mar 01, 2021 | 0.4151 | 0.4513 | 0.4136 | 0.4472 | 0.4472 | 3,547,533,776 |
Feb 28, 2021 | 0.4378 | 0.4394 | 0.3977 | 0.4150 | 0.4150 | 4,325,860,134 |
Feb 27, 2021 | 0.4279 | 0.4576 | 0.4279 | 0.4378 | 0.4378 | 4,756,622,832 |
Feb 26, 2021 | 0.4349 | 0.4504 | 0.4156 | 0.4279 | 0.4279 | 6,476,253,874 |
Feb 25, 2021 | 0.4718 | 0.4825 | 0.4291 | 0.4345 | 0.4345 | 5,952,353,923 |
Feb 24, 2021 | 0.4742 | 0.4994 | 0.4548 | 0.4718 | 0.4718 | 8,015,468,859 |
Feb 23, 2021 | 0.5710 | 0.5710 | 0.3793 | 0.4736 | 0.4736 | 14,359,021,785 |
Feb 22, 2021 | 0.5483 | 0.6399 | 0.5201 | 0.5717 | 0.5717 | 18,769,236,631 |
Feb 21, 2021 | 0.5169 | 0.5584 | 0.5085 | 0.5486 | 0.5486 | 6,569,716,152 |
Feb 20, 2021 | 0.5669 | 0.5824 | 0.4824 | 0.5175 | 0.5175 | 7,892,199,926 |
Feb 19, 2021 | 0.5326 | 0.5791 | 0.5207 | 0.5670 | 0.5670 | 6,896,487,164 |
Feb 18, 2021 | 0.5351 | 0.5586 | 0.5239 | 0.5324 | 0.5324 | 5,621,706,994 |
Feb 17, 2021 | 0.5208 | 0.5544 | 0.4971 | 0.5355 | 0.5355 | 9,332,962,077 |
Feb 16, 2021 | 0.5486 | 0.5773 | 0.4900 | 0.5208 | 0.5208 | 10,310,430,731 |
Feb 15, 2021 | 0.5935 | 0.6001 | 0.5216 | 0.5489 | 0.5489 | 10,563,510,365 |
Feb 14, 2021 | 0.6284 | 0.6324 | 0.5672 | 0.5942 | 0.5942 | 10,460,949,240 |
Feb 13, 2021 | 0.6081 | 0.6370 | 0.5499 | 0.6290 | 0.6290 | 14,161,115,004 |
Feb 12, 2021 | 0.5246 | 0.6126 | 0.5183 | 0.6086 | 0.6086 | 13,950,086,407 |
Feb 11, 2021 | 0.5031 | 0.5276 | 0.5011 | 0.5248 | 0.5248 | 8,979,459,920 |
Feb 10, 2021 | 0.4719 | 0.5341 | 0.4660 | 0.5034 | 0.5034 | 13,793,347,171 |
Feb 09, 2021 | 0.4477 | 0.4852 | 0.4476 | 0.4720 | 0.4720 | 9,634,769,935 |
Feb 08, 2021 | 0.4178 | 0.4599 | 0.4127 | 0.4477 | 0.4477 | 8,180,714,581 |
Feb 07, 2021 | 0.4391 | 0.4455 | 0.3988 | 0.4180 | 0.4180 | 7,495,069,764 |
Feb 06, 2021 | 0.4502 | 0.4523 | 0.4267 | 0.4391 | 0.4391 | 7,625,571,665 |
Feb 05, 2021 | 0.4453 | 0.4647 | 0.4251 | 0.4500 | 0.4500 | 10,229,060,639 |
Feb 04, 2021 | 0.3934 | 0.4723 | 0.3792 | 0.4464 | 0.4464 | 13,193,400,182 |
Feb 03, 2021 | 0.3694 | 0.4081 | 0.3694 | 0.3935 | 0.3935 | 8,672,301,822 |
Feb 02, 2021 | 0.3705 | 0.4043 | 0.3443 | 0.3693 | 0.3693 | 12,756,138,062 |
Feb 01, 2021 | 0.4925 | 0.7448 | 0.3607 | 0.3715 | 0.3715 | 34,974,233,953 |
Jan 31, 2021 | 0.4378 | 0.4997 | 0.3895 | 0.4923 | 0.4923 | 24,394,851,755 |
Jan 30, 2021 | 0.2822 | 0.4893 | 0.2798 | 0.4402 | 0.4402 | 24,417,465,996 |
Jan 29, 2021 | 0.2705 | 0.3102 | 0.2605 | 0.2822 | 0.2822 | 8,031,899,348 |
Jan 28, 2021 | 0.2519 | 0.2603 | 0.2488 | 0.2573 | 0.2573 | 2,935,777,810 |
Jan 27, 2021 | 0.2689 | 0.2690 | 0.2455 | 0.2519 | 0.2519 | 2,940,937,078 |
Jan 26, 2021 | 0.2690 | 0.2711 | 0.2597 | 0.2688 | 0.2688 | 2,790,821,503 |
Jan 25, 2021 | 0.2735 | 0.2824 | 0.2688 | 0.2691 | 0.2691 | 2,925,493,997 |
Jan 24, 2021 | 0.2718 | 0.2774 | 0.2702 | 0.2735 | 0.2735 | 2,472,431,874 |
Jan 23, 2021 | 0.2726 | 0.2826 | 0.2670 | 0.2718 | 0.2718 | 3,018,882,841 |
Jan 22, 2021 | 0.2688 | 0.2778 | 0.2449 | 0.2728 | 0.2728 | 4,501,765,714 |
Jan 21, 2021 | 0.2965 | 0.3062 | 0.2631 | 0.2689 | 0.2689 | 4,453,463,443 |
Jan 20, 2021 | 0.2942 | 0.3086 | 0.2820 | 0.2965 | 0.2965 | 4,528,341,598 |
Jan 19, 2021 | 0.2848 | 0.3262 | 0.2840 | 0.2943 | 0.2943 | 5,583,136,814 |
Jan 18, 2021 | 0.2774 | 0.2876 | 0.2726 | 0.2848 | 0.2848 | 3,239,112,861 |
Jan 17, 2021 | 0.2801 | 0.2853 | 0.2707 | 0.2774 | 0.2774 | 3,488,557,208 |
Jan 16, 2021 | 0.2803 | 0.2952 | 0.2770 | 0.2802 | 0.2802 | 4,116,256,006 |
Jan 15, 2021 | 0.2956 | 0.3018 | 0.2647 | 0.2804 | 0.2804 | 4,955,409,029 |
Jan 14, 2021 | 0.3055 | 0.3083 | 0.2842 | 0.2954 | 0.2954 | 5,277,189,443 |
Jan 13, 2021 | 0.2920 | 0.3088 | 0.2869 | 0.3056 | 0.3056 | 4,831,812,051 |
Jan 12, 2021 | 0.2887 | 0.3099 | 0.2794 | 0.2921 | 0.2921 | 6,557,418,313 |
Jan 11, 2021 | 0.3179 | 0.3179 | 0.2595 | 0.2889 | 0.2889 | 9,787,288,502 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |