Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 July 2024 | 0.9998 | 1.0006 | 0.9993 | 1.0000 | 1.0000 | 2,973,794,304 |
26 July 2024 | - | - | - | - | - | - |
25 July 2024 | 0.9990 | 1.0014 | 0.9968 | 0.9995 | 0.9995 | 5,364,254,768 |
24 July 2024 | 0.9993 | 1.0015 | 0.9982 | 0.9990 | 0.9990 | 3,551,949,134 |
23 July 2024 | 1.0003 | 1.0020 | 0.9981 | 0.9992 | 0.9992 | 5,297,905,783 |
22 July 2024 | 1.0007 | 1.0021 | 0.9986 | 1.0003 | 1.0003 | 3,739,259,196 |
21 July 2024 | 1.0002 | 1.0038 | 0.9985 | 1.0007 | 1.0007 | 3,079,458,595 |
20 July 2024 | 1.0007 | 1.0020 | 0.9989 | 1.0002 | 1.0002 | 2,288,680,104 |
19 July 2024 | 0.9995 | 1.0029 | 0.9988 | 1.0007 | 1.0007 | 4,470,371,130 |
18 July 2024 | 1.0000 | 1.0018 | 0.9985 | 0.9997 | 0.9997 | 3,808,337,532 |
17 July 2024 | 1.0005 | 1.0026 | 0.9989 | 1.0002 | 1.0002 | 3,997,420,839 |
16 July 2024 | 1.0010 | 1.0018 | 0.9982 | 1.0004 | 1.0004 | 4,624,897,161 |
15 July 2024 | 1.0009 | 1.0024 | 0.9994 | 1.0010 | 1.0010 | 3,879,931,870 |
14 July 2024 | 0.9999 | 1.0021 | 0.9987 | 1.0009 | 1.0009 | 2,176,049,177 |
13 July 2024 | 1.0001 | 1.0011 | 0.9989 | 0.9998 | 0.9998 | 1,803,571,882 |
12 July 2024 | 0.9998 | 1.0013 | 0.9990 | 1.0002 | 1.0002 | 3,468,827,651 |
11 July 2024 | 0.9996 | 1.0025 | 0.9988 | 1.0000 | 1.0000 | 3,744,316,458 |
10 July 2024 | 1.0001 | 1.0016 | 0.9985 | 0.9994 | 0.9994 | 3,420,146,097 |
09 July 2024 | 0.9998 | 1.0023 | 0.9986 | 1.0000 | 1.0000 | 4,138,739,774 |
08 July 2024 | 0.9995 | 1.0023 | 0.9980 | 1.0002 | 1.0002 | 5,834,583,906 |
07 July 2024 | 1.0004 | 1.0021 | 0.9988 | 0.9994 | 0.9994 | 2,968,019,053 |
06 July 2024 | 1.0000 | 1.0017 | 0.9985 | 1.0001 | 1.0001 | 3,160,051,097 |
05 July 2024 | 0.9992 | 1.0024 | 0.9969 | 0.9999 | 0.9999 | 7,584,843,310 |
04 July 2024 | 0.9990 | 1.0017 | 0.9978 | 1.0009 | 1.0009 | 6,060,414,330 |
03 July 2024 | 0.9995 | 1.0012 | 0.9983 | 0.9994 | 0.9994 | 4,516,253,725 |
02 July 2024 | 0.9994 | 1.0014 | 0.9985 | 0.9994 | 0.9994 | 3,136,921,652 |
01 July 2024 | 0.9988 | 1.0007 | 0.9984 | 0.9996 | 0.9996 | 3,884,524,205 |
30 June 2024 | 0.9988 | 0.9997 | 0.9973 | 0.9991 | 0.9991 | 2,521,933,735 |
29 June 2024 | 0.9985 | 1.0000 | 0.9979 | 0.9988 | 0.9988 | 1,673,720,320 |
28 June 2024 | 0.9992 | 1.0006 | 0.9974 | 0.9984 | 0.9984 | 4,064,687,419 |
27 June 2024 | 0.9994 | 1.0008 | 0.9981 | 0.9991 | 0.9991 | 3,760,741,348 |
26 June 2024 | 1.0001 | 1.0011 | 0.9986 | 0.9996 | 0.9996 | 4,038,049,186 |
25 June 2024 | 0.9996 | 1.0013 | 0.9983 | 1.0001 | 1.0001 | 4,636,747,390 |
24 June 2024 | 0.9997 | 1.0024 | 0.9976 | 0.9996 | 0.9996 | 6,687,511,313 |
23 June 2024 | 0.9996 | 1.0010 | 0.9986 | 0.9997 | 0.9997 | 1,681,786,415 |
22 June 2024 | 1.0000 | 1.0010 | 0.9992 | 1.0000 | 1.0000 | 1,423,906,899 |
21 June 2024 | 0.9997 | 1.0014 | 0.9982 | 1.0000 | 1.0000 | 4,922,657,813 |
20 June 2024 | 1.0004 | 1.0020 | 0.9984 | 0.9995 | 0.9995 | 5,227,266,402 |
19 June 2024 | 0.9996 | 1.0015 | 0.9987 | 1.0004 | 1.0004 | 4,392,817,874 |
18 June 2024 | 0.9997 | 1.0025 | 0.9983 | 1.0000 | 1.0000 | 7,781,228,299 |
17 June 2024 | 0.9989 | 1.0013 | 0.9973 | 0.9999 | 0.9999 | 5,844,513,490 |
16 June 2024 | 0.9987 | 0.9999 | 0.9980 | 0.9989 | 0.9989 | 2,518,117,086 |
15 June 2024 | 0.9987 | 1.0001 | 0.9979 | 0.9988 | 0.9988 | 3,224,613,344 |
14 June 2024 | 0.9986 | 1.0008 | 0.9970 | 0.9987 | 0.9987 | 6,227,962,306 |
13 June 2024 | 0.9991 | 1.0014 | 0.9978 | 0.9984 | 0.9984 | 5,774,254,549 |
12 June 2024 | 0.9994 | 1.0017 | 0.9972 | 0.9992 | 0.9992 | 7,079,103,325 |
11 June 2024 | 0.9988 | 1.0009 | 0.9971 | 0.9992 | 0.9992 | 8,064,483,713 |
10 June 2024 | 1.0002 | 1.0011 | 0.9979 | 0.9987 | 0.9987 | 5,024,042,660 |
09 June 2024 | 1.0001 | 1.0015 | 0.9990 | 1.0002 | 1.0002 | 3,105,188,377 |
08 June 2024 | 1.0002 | 1.0020 | 0.9991 | 1.0001 | 1.0001 | 4,002,465,179 |
07 June 2024 | 1.0010 | 1.0026 | 0.9973 | 1.0000 | 1.0000 | 8,489,585,078 |
06 June 2024 | 0.9999 | 1.0031 | 0.9989 | 1.0010 | 1.0010 | 6,933,144,301 |
05 June 2024 | 1.0001 | 1.0011 | 0.9989 | 0.9999 | 0.9999 | 7,100,301,434 |
04 June 2024 | 0.9997 | 1.0015 | 0.9988 | 1.0001 | 1.0001 | 6,521,043,559 |
03 June 2024 | 0.9991 | 1.0018 | 0.9980 | 0.9997 | 0.9997 | 6,463,599,128 |
02 June 2024 | 0.9990 | 1.0005 | 0.9976 | 0.9991 | 0.9991 | 3,573,957,554 |
01 June 2024 | 0.9981 | 0.9995 | 0.9978 | 0.9990 | 0.9990 | 2,609,227,284 |
31 May 2024 | 0.9996 | 1.0009 | 0.9971 | 0.9981 | 0.9981 | 6,069,129,164 |
30 May 2024 | 0.9984 | 1.0010 | 0.9981 | 0.9995 | 0.9995 | 6,167,565,017 |
29 May 2024 | 0.9991 | 1.0008 | 0.9970 | 0.9984 | 0.9984 | 6,650,375,036 |
28 May 2024 | 0.9988 | 1.0010 | 0.9971 | 0.9991 | 0.9991 | 7,224,888,098 |
27 May 2024 | 0.9990 | 1.0011 | 0.9970 | 0.9988 | 0.9988 | 6,696,428,911 |
26 May 2024 | 0.9996 | 1.0008 | 0.9978 | 0.9990 | 0.9990 | 4,022,903,721 |
25 May 2024 | 0.9995 | 1.0010 | 0.9985 | 0.9996 | 0.9996 | 3,457,365,020 |
24 May 2024 | 0.9987 | 1.0009 | 0.9975 | 0.9995 | 0.9995 | 7,350,955,009 |
23 May 2024 | 0.9986 | 1.0009 | 0.9970 | 0.9987 | 0.9987 | 10,104,823,134 |
22 May 2024 | 0.9994 | 1.0010 | 0.9967 | 0.9986 | 0.9986 | 8,048,189,202 |
21 May 2024 | 0.9995 | 1.0010 | 0.9971 | 0.9994 | 0.9994 | 9,148,505,303 |
20 May 2024 | 0.9991 | 1.0017 | 0.9981 | 0.9995 | 0.9995 | 7,184,213,405 |
19 May 2024 | 0.9996 | 1.0013 | 0.9983 | 0.9991 | 0.9991 | 3,359,872,871 |
18 May 2024 | 1.0002 | 1.0017 | 0.9989 | 0.9996 | 0.9996 | 2,887,607,331 |
17 May 2024 | 0.9997 | 1.0015 | 0.9984 | 1.0002 | 1.0002 | 5,690,904,259 |
16 May 2024 | 0.9993 | 1.0016 | 0.9986 | 0.9997 | 0.9997 | 6,175,975,749 |
15 May 2024 | 1.0002 | 1.0018 | 0.9983 | 0.9992 | 0.9992 | 7,469,365,547 |
14 May 2024 | 1.0004 | 1.0018 | 0.9986 | 1.0002 | 1.0002 | 6,315,215,670 |
13 May 2024 | 1.0003 | 1.0027 | 0.9985 | 1.0004 | 1.0004 | 7,316,666,306 |
12 May 2024 | 1.0003 | 1.0020 | 0.9990 | 1.0003 | 1.0003 | 3,138,674,249 |
11 May 2024 | 0.9998 | 1.0018 | 0.9992 | 1.0003 | 1.0003 | 3,252,381,446 |
10 May 2024 | 1.0001 | 1.0025 | 0.9985 | 0.9998 | 0.9998 | 6,003,197,986 |
09 May 2024 | 0.9998 | 1.0022 | 0.9988 | 1.0001 | 1.0001 | 6,698,689,969 |
08 May 2024 | 1.0003 | 1.0022 | 0.9984 | 0.9998 | 0.9998 | 7,994,022,736 |
07 May 2024 | 0.9997 | 1.0023 | 0.9984 | 1.0003 | 1.0003 | 7,325,224,043 |
06 May 2024 | 1.0001 | 1.0026 | 0.9987 | 0.9997 | 0.9997 | 6,885,656,078 |
05 May 2024 | 0.9999 | 1.0018 | 0.9983 | 1.0001 | 1.0001 | 3,617,893,875 |
04 May 2024 | 1.0005 | 1.0016 | 0.9985 | 0.9999 | 0.9999 | 3,888,837,209 |
03 May 2024 | 0.9991 | 1.0018 | 0.9969 | 1.0005 | 1.0005 | 6,989,442,045 |
02 May 2024 | 0.9970 | 1.0015 | 0.9961 | 0.9991 | 0.9991 | 7,606,727,357 |
01 May 2024 | 0.9977 | 1.0012 | 0.9953 | 0.9970 | 0.9970 | 10,103,244,888 |
30 Apr 2024 | 0.9995 | 1.0012 | 0.9955 | 0.9977 | 0.9977 | 8,913,349,129 |
29 Apr 2024 | 0.9994 | 1.0018 | 0.9977 | 0.9995 | 0.9995 | 6,834,410,061 |
28 Apr 2024 | 0.9993 | 1.0015 | 0.9976 | 0.9994 | 0.9994 | 4,194,052,325 |
27 Apr 2024 | 1.0001 | 1.0022 | 0.9978 | 0.9993 | 0.9993 | 4,405,105,654 |
26 Apr 2024 | 1.0003 | 1.0025 | 0.9987 | 1.0001 | 1.0001 | 5,966,332,539 |
25 Apr 2024 | 1.0002 | 1.0029 | 0.9982 | 1.0003 | 1.0003 | 11,075,573,983 |
24 Apr 2024 | 1.0026 | 1.0037 | 0.9979 | 1.0002 | 1.0002 | 8,947,911,303 |
23 Apr 2024 | 1.0014 | 1.0049 | 1.0005 | 1.0026 | 1.0026 | 8,770,976,460 |
22 Apr 2024 | 1.0000 | 1.0029 | 0.9984 | 1.0014 | 1.0014 | 7,669,051,564 |
21 Apr 2024 | 1.0001 | 1.0016 | 0.9983 | 1.0000 | 1.0000 | 5,375,919,114 |
20 Apr 2024 | 0.9998 | 1.0022 | 0.9985 | 1.0001 | 1.0001 | 5,543,987,549 |
19 Apr 2024 | 0.9998 | 1.0031 | 0.9977 | 0.9998 | 0.9998 | 9,704,031,309 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |