Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 0.3817 | 0.3851 | 0.3800 | 0.3842 | 0.3842 | 1,115,502,592 |
Aug 10, 2022 | 0.3681 | 0.3811 | 0.3601 | 0.3811 | 0.3811 | 1,732,723,595 |
Aug 09, 2022 | 0.3788 | 0.3797 | 0.3629 | 0.3681 | 0.3681 | 4,098,651,206 |
Aug 08, 2022 | 0.3725 | 0.3841 | 0.3721 | 0.3788 | 0.3788 | 1,030,742,941 |
Aug 07, 2022 | 0.3716 | 0.3767 | 0.3693 | 0.3725 | 0.3725 | 509,151,829 |
Aug 06, 2022 | 0.3766 | 0.3771 | 0.3716 | 0.3716 | 0.3716 | 498,759,511 |
Aug 05, 2022 | 0.3713 | 0.3779 | 0.3680 | 0.3766 | 0.3766 | 986,100,302 |
Aug 04, 2022 | 0.3699 | 0.3746 | 0.3654 | 0.3714 | 0.3714 | 916,895,439 |
Aug 03, 2022 | 0.3720 | 0.3768 | 0.3645 | 0.3699 | 0.3699 | 1,105,707,649 |
Aug 02, 2022 | 0.3799 | 0.3915 | 0.3683 | 0.3720 | 0.3720 | 1,232,425,419 |
Aug 01, 2022 | 0.3804 | 0.3854 | 0.3723 | 0.3800 | 0.3800 | 1,059,391,028 |
Jul 31, 2022 | 0.3878 | 0.3979 | 0.3802 | 0.3805 | 0.3805 | 1,359,568,596 |
Jul 30, 2022 | 0.3687 | 0.4079 | 0.3649 | 0.3878 | 0.3878 | 1,767,280,595 |
Jul 29, 2022 | 0.3734 | 0.3791 | 0.3608 | 0.3687 | 0.3687 | 1,706,911,237 |
Jul 28, 2022 | 0.3591 | 0.3777 | 0.3515 | 0.3734 | 0.3734 | 1,839,928,651 |
Jul 27, 2022 | 0.3378 | 0.3591 | 0.3312 | 0.3591 | 0.3591 | 1,314,040,220 |
Jul 26, 2022 | 0.3373 | 0.3378 | 0.3264 | 0.3378 | 0.3378 | 1,110,467,650 |
Jul 25, 2022 | 0.3592 | 0.3602 | 0.3373 | 0.3373 | 0.3373 | 1,207,904,872 |
Jul 24, 2022 | 0.3595 | 0.3666 | 0.3571 | 0.3593 | 0.3593 | 912,894,827 |
Jul 23, 2022 | 0.3585 | 0.3626 | 0.3508 | 0.3595 | 0.3595 | 863,843,426 |
Jul 22, 2022 | 0.3670 | 0.3708 | 0.3555 | 0.3586 | 0.3586 | 1,150,022,760 |
Jul 21, 2022 | 0.3607 | 0.3680 | 0.3497 | 0.3670 | 0.3670 | 1,202,692,151 |
Jul 20, 2022 | 0.3733 | 0.3811 | 0.3587 | 0.3605 | 0.3605 | 1,534,818,247 |
Jul 19, 2022 | 0.3660 | 0.3760 | 0.3529 | 0.3732 | 0.3732 | 1,604,201,237 |
Jul 18, 2022 | 0.3434 | 0.3688 | 0.3434 | 0.3662 | 0.3662 | 1,627,385,386 |
Jul 17, 2022 | 0.3509 | 0.3599 | 0.3434 | 0.3434 | 0.3434 | 1,093,079,294 |
Jul 16, 2022 | 0.3345 | 0.3553 | 0.3322 | 0.3509 | 0.3509 | 1,292,123,515 |
Jul 15, 2022 | 0.3332 | 0.3462 | 0.3282 | 0.3345 | 0.3345 | 1,512,184,333 |
Jul 14, 2022 | 0.3237 | 0.3332 | 0.3134 | 0.3332 | 0.3332 | 3,386,821,229 |
Jul 13, 2022 | 0.3117 | 0.3251 | 0.3043 | 0.3237 | 0.3237 | 1,295,979,555 |
Jul 12, 2022 | 0.3143 | 0.3176 | 0.3091 | 0.3117 | 0.3117 | 968,873,598 |
Jul 11, 2022 | 0.3257 | 0.3286 | 0.3123 | 0.3143 | 0.3143 | 1,042,057,085 |
Jul 10, 2022 | 0.3449 | 0.3449 | 0.3221 | 0.3257 | 0.3257 | 913,229,467 |
Jul 09, 2022 | 0.3416 | 0.3470 | 0.3403 | 0.3450 | 0.3450 | 602,546,961 |
Jul 08, 2022 | 0.3422 | 0.3565 | 0.3371 | 0.3416 | 0.3416 | 1,469,173,608 |
Jul 07, 2022 | 0.3323 | 0.3435 | 0.3273 | 0.3422 | 0.3422 | 1,037,133,139 |
Jul 06, 2022 | 0.3255 | 0.3330 | 0.3206 | 0.3323 | 0.3323 | 1,099,742,037 |
Jul 05, 2022 | 0.3287 | 0.3302 | 0.3143 | 0.3254 | 0.3254 | 1,130,550,266 |
Jul 04, 2022 | 0.3217 | 0.3291 | 0.3156 | 0.3288 | 0.3288 | 1,018,446,189 |
Jul 03, 2022 | 0.3156 | 0.3252 | 0.3102 | 0.3217 | 0.3217 | 728,566,418 |
Jul 02, 2022 | 0.3137 | 0.3170 | 0.3105 | 0.3156 | 0.3156 | 608,601,610 |
Jul 01, 2022 | 0.3316 | 0.3331 | 0.3115 | 0.3137 | 0.3137 | 1,249,145,615 |
Jun 30, 2022 | 0.3290 | 0.3315 | 0.3077 | 0.3314 | 0.3314 | 1,456,445,785 |
Jun 29, 2022 | 0.3374 | 0.3411 | 0.3234 | 0.3290 | 0.3290 | 1,094,664,825 |
Jun 28, 2022 | 0.3532 | 0.3553 | 0.3369 | 0.3373 | 0.3373 | 1,038,924,972 |
Jun 27, 2022 | 0.3589 | 0.3660 | 0.3510 | 0.3532 | 0.3532 | 989,571,906 |
Jun 26, 2022 | 0.3675 | 0.3737 | 0.3588 | 0.3589 | 0.3589 | 789,514,304 |
Jun 25, 2022 | 0.3676 | 0.3723 | 0.3557 | 0.3676 | 0.3676 | 912,142,249 |
Jun 24, 2022 | 0.3355 | 0.3847 | 0.3355 | 0.3676 | 0.3676 | 2,253,100,828 |
Jun 23, 2022 | 0.3226 | 0.3361 | 0.3222 | 0.3355 | 0.3355 | 927,324,605 |
Jun 22, 2022 | 0.3287 | 0.3291 | 0.3196 | 0.3226 | 0.3226 | 1,064,144,662 |
Jun 21, 2022 | 0.3233 | 0.3361 | 0.3202 | 0.3286 | 0.3286 | 1,247,582,002 |
Jun 20, 2022 | 0.3260 | 0.3280 | 0.3142 | 0.3233 | 0.3233 | 1,187,888,833 |
Jun 19, 2022 | 0.3080 | 0.3305 | 0.2989 | 0.3261 | 0.3261 | 1,159,418,572 |
Jun 18, 2022 | 0.3213 | 0.3257 | 0.2906 | 0.3081 | 0.3081 | 1,403,189,628 |
Jun 17, 2022 | 0.3121 | 0.3385 | 0.3112 | 0.3214 | 0.3214 | 1,381,554,091 |
Jun 16, 2022 | 0.3437 | 0.3454 | 0.3084 | 0.3121 | 0.3121 | 1,477,710,114 |
Jun 15, 2022 | 0.3221 | 0.3448 | 0.3007 | 0.3437 | 0.3437 | 2,242,860,490 |
Jun 14, 2022 | 0.3108 | 0.3235 | 0.2952 | 0.3221 | 0.3221 | 1,977,069,964 |
Jun 13, 2022 | 0.3454 | 0.3489 | 0.3039 | 0.3108 | 0.3108 | 2,558,939,154 |
Jun 12, 2022 | 0.3591 | 0.3647 | 0.3416 | 0.3455 | 0.3455 | 1,370,072,145 |
Jun 11, 2022 | 0.3818 | 0.3881 | 0.3586 | 0.3590 | 0.3590 | 1,111,401,064 |
Jun 10, 2022 | 0.4003 | 0.4099 | 0.3809 | 0.3817 | 0.3817 | 1,424,539,679 |
Jun 09, 2022 | 0.4007 | 0.4036 | 0.3976 | 0.4003 | 0.4003 | 911,815,336 |
Jun 08, 2022 | 0.4077 | 0.4099 | 0.3961 | 0.4006 | 0.4006 | 1,183,206,226 |
Jun 07, 2022 | 0.4030 | 0.4165 | 0.3858 | 0.4077 | 0.4077 | 1,666,703,798 |
Jun 06, 2022 | 0.3954 | 0.4085 | 0.3949 | 0.4030 | 0.4030 | 1,221,803,580 |
Jun 05, 2022 | 0.3923 | 0.3993 | 0.3903 | 0.3954 | 0.3954 | 726,398,938 |
Jun 04, 2022 | 0.3908 | 0.3935 | 0.3863 | 0.3923 | 0.3923 | 696,569,397 |
Jun 03, 2022 | 0.4053 | 0.4094 | 0.3855 | 0.3908 | 0.3908 | 1,284,592,602 |
Jun 02, 2022 | 0.3981 | 0.4067 | 0.3926 | 0.4053 | 0.4053 | 1,298,797,541 |
Jun 01, 2022 | 0.4219 | 0.4251 | 0.3926 | 0.3981 | 0.3981 | 1,569,696,040 |
May 31, 2022 | 0.4181 | 0.4297 | 0.4089 | 0.4219 | 0.4219 | 1,738,462,198 |
May 30, 2022 | 0.3890 | 0.4187 | 0.3876 | 0.4182 | 0.4182 | 1,404,448,305 |
May 29, 2022 | 0.3863 | 0.3895 | 0.3808 | 0.3890 | 0.3890 | 752,879,867 |
May 28, 2022 | 0.3866 | 0.3881 | 0.3817 | 0.3863 | 0.3863 | 865,258,883 |
May 27, 2022 | 0.3931 | 0.4013 | 0.3782 | 0.3818 | 0.3818 | 1,927,217,638 |
May 26, 2022 | 0.4058 | 0.4101 | 0.3807 | 0.3932 | 0.3932 | 2,091,610,974 |
May 25, 2022 | 0.4087 | 0.4130 | 0.3968 | 0.4058 | 0.4058 | 1,587,278,448 |
May 24, 2022 | 0.4047 | 0.4133 | 0.3936 | 0.4087 | 0.4087 | 1,394,251,522 |
May 23, 2022 | 0.4223 | 0.4278 | 0.4044 | 0.4047 | 0.4047 | 1,399,019,792 |
May 22, 2022 | 0.4147 | 0.4243 | 0.4111 | 0.4223 | 0.4223 | 896,133,087 |
May 21, 2022 | 0.4111 | 0.4173 | 0.4054 | 0.4147 | 0.4147 | 875,738,315 |
May 20, 2022 | 0.4199 | 0.4375 | 0.4032 | 0.4111 | 0.4111 | 1,721,877,559 |
May 19, 2022 | 0.4061 | 0.4224 | 0.3975 | 0.4200 | 0.4200 | 1,557,252,121 |
May 18, 2022 | 0.4376 | 0.4413 | 0.4062 | 0.4062 | 0.4062 | 1,599,734,223 |
May 17, 2022 | 0.4225 | 0.4391 | 0.4212 | 0.4376 | 0.4376 | 1,598,581,919 |
May 16, 2022 | 0.4474 | 0.4476 | 0.4121 | 0.4225 | 0.4225 | 1,839,092,427 |
May 15, 2022 | 0.4277 | 0.4476 | 0.4166 | 0.4474 | 0.4474 | 1,427,697,924 |
May 14, 2022 | 0.4234 | 0.4395 | 0.3987 | 0.4278 | 0.4278 | 2,021,953,522 |
May 13, 2022 | 0.3852 | 0.4623 | 0.3827 | 0.4234 | 0.4234 | 2,949,331,810 |
May 12, 2022 | 0.4134 | 0.4265 | 0.3450 | 0.3852 | 0.3852 | 4,641,055,357 |
May 11, 2022 | 0.5135 | 0.5216 | 0.3824 | 0.4134 | 0.4134 | 5,290,247,987 |
May 10, 2022 | 0.4924 | 0.5353 | 0.4781 | 0.5136 | 0.5136 | 3,455,777,036 |
May 09, 2022 | 0.5665 | 0.5760 | 0.4807 | 0.4929 | 0.4929 | 3,297,478,002 |
May 08, 2022 | 0.5824 | 0.5826 | 0.5628 | 0.5665 | 0.5665 | 1,505,054,300 |
May 07, 2022 | 0.6026 | 0.6038 | 0.5739 | 0.5823 | 0.5823 | 1,250,412,025 |
May 06, 2022 | 0.5988 | 0.6135 | 0.5916 | 0.6026 | 0.6026 | 2,003,273,389 |
May 05, 2022 | 0.6465 | 0.6550 | 0.5848 | 0.5989 | 0.5989 | 2,183,469,244 |
May 04, 2022 | 0.6048 | 0.6478 | 0.6047 | 0.6465 | 0.6465 | 1,959,359,438 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |