Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Feb 2023 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | 35,000,066,048 |
03 Feb 2023 | 1.0001 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 36,792,033,814 |
02 Feb 2023 | 1.0001 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 43,575,657,052 |
01 Feb 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 36,688,644,471 |
31 Jan 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 31,416,134,222 |
30 Jan 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 37,178,895,589 |
29 Jan 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 33,570,913,369 |
28 Jan 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 23,967,491,540 |
27 Jan 2023 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 34,658,058,512 |
26 Jan 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 34,910,787,321 |
25 Jan 2023 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 39,242,817,276 |
24 Jan 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 34,777,970,359 |
23 Jan 2023 | 1.0002 | 1.0002 | 1.0001 | 1.0002 | 1.0002 | 35,271,449,760 |
22 Jan 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 32,852,491,605 |
21 Jan 2023 | 1.0002 | 1.0004 | 1.0001 | 1.0002 | 1.0002 | 40,470,629,184 |
20 Jan 2023 | 1.0000 | 1.0002 | 1.0000 | 1.0002 | 1.0002 | 33,794,858,528 |
19 Jan 2023 | 1.0000 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 25,966,707,878 |
18 Jan 2023 | 1.0001 | 1.0003 | 1.0000 | 1.0000 | 1.0000 | 40,496,222,408 |
17 Jan 2023 | 1.0001 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 32,250,868,598 |
16 Jan 2023 | 1.0003 | 1.0005 | 1.0001 | 1.0001 | 1.0001 | 35,957,366,329 |
15 Jan 2023 | 1.0001 | 1.0005 | 1.0001 | 1.0004 | 1.0004 | 30,028,224,816 |
14 Jan 2023 | 1.0002 | 1.0004 | 1.0001 | 1.0002 | 1.0002 | 53,708,266,585 |
13 Jan 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0002 | 1.0002 | 35,704,375,577 |
12 Jan 2023 | 1.0001 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 41,556,485,542 |
11 Jan 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0000 | 1.0000 | 25,576,360,686 |
10 Jan 2023 | 1.0000 | 1.0001 | 0.9999 | 1.0001 | 1.0001 | 23,843,949,758 |
09 Jan 2023 | 0.9999 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 31,331,363,115 |
08 Jan 2023 | 0.9999 | 1.0000 | 0.9998 | 1.0000 | 1.0000 | 14,853,747,515 |
07 Jan 2023 | 0.9997 | 0.9999 | 0.9997 | 0.9999 | 0.9999 | 11,626,878,301 |
06 Jan 2023 | 0.9997 | 0.9998 | 0.9996 | 0.9997 | 0.9997 | 20,350,836,697 |
05 Jan 2023 | 0.9998 | 0.9999 | 0.9997 | 0.9997 | 0.9997 | 19,334,292,777 |
04 Jan 2023 | 0.9998 | 0.9999 | 0.9997 | 0.9998 | 0.9998 | 24,715,975,399 |
03 Jan 2023 | 0.9998 | 0.9999 | 0.9997 | 0.9998 | 0.9998 | 18,233,713,873 |
02 Jan 2023 | 0.9997 | 0.9998 | 0.9996 | 0.9998 | 0.9998 | 16,348,780,894 |
01 Jan 2023 | 0.9997 | 0.9998 | 0.9996 | 0.9997 | 0.9997 | 11,344,984,018 |
31 Dec 2022 | 0.9997 | 0.9998 | 0.9997 | 0.9997 | 0.9997 | 13,466,542,553 |
30 Dec 2022 | 0.9997 | 0.9998 | 0.9996 | 0.9997 | 0.9997 | 19,162,959,224 |
29 Dec 2022 | 0.9997 | 0.9998 | 0.9996 | 0.9997 | 0.9997 | 18,567,214,596 |
28 Dec 2022 | 0.9999 | 0.9999 | 0.9997 | 0.9997 | 0.9997 | 21,161,758,512 |
27 Dec 2022 | 1.0000 | 1.0000 | 0.9998 | 0.9998 | 0.9998 | 18,554,435,182 |
26 Dec 2022 | 0.9999 | 1.0000 | 0.9999 | 1.0000 | 1.0000 | 14,986,560,291 |
25 Dec 2022 | 1.0000 | 1.0001 | 0.9999 | 0.9999 | 0.9999 | 14,856,104,217 |
24 Dec 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 11,647,419,533 |
23 Dec 2022 | 1.0000 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 18,370,924,559 |
22 Dec 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 20,067,291,688 |
21 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 18,469,483,242 |
20 Dec 2022 | 1.0001 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 26,224,288,350 |
19 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 21,820,408,554 |
18 Dec 2022 | 1.0001 | 1.0002 | 1.0001 | 1.0002 | 1.0002 | 14,422,416,298 |
17 Dec 2022 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 21,306,704,152 |
16 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0002 | 1.0002 | 31,897,990,627 |
15 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 24,979,746,073 |
14 Dec 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 31,427,740,393 |
13 Dec 2022 | 1.0001 | 1.0006 | 1.0000 | 1.0000 | 1.0000 | 37,452,330,494 |
12 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 25,872,687,355 |
11 Dec 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 17,036,610,394 |
10 Dec 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 16,256,414,916 |
09 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 25,000,886,944 |
08 Dec 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 25,868,764,140 |
07 Dec 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 25,829,885,797 |
06 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 25,563,996,757 |
05 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 28,743,587,598 |
04 Dec 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 21,649,754,992 |
03 Dec 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 20,609,261,957 |
02 Dec 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 26,380,777,290 |
01 Dec 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 29,913,541,569 |
30 Nov 2022 | 0.9997 | 1.0001 | 0.9997 | 1.0000 | 1.0000 | 37,405,224,166 |
29 Nov 2022 | 0.9997 | 0.9998 | 0.9996 | 0.9997 | 0.9997 | 31,450,915,067 |
28 Nov 2022 | 0.9996 | 0.9998 | 0.9996 | 0.9997 | 0.9997 | 37,268,352,299 |
27 Nov 2022 | 0.9996 | 0.9997 | 0.9995 | 0.9996 | 0.9996 | 27,588,594,951 |
26 Nov 2022 | 0.9996 | 0.9996 | 0.9995 | 0.9996 | 0.9996 | 25,190,862,393 |
25 Nov 2022 | 0.9994 | 0.9996 | 0.9994 | 0.9996 | 0.9996 | 25,728,613,650 |
24 Nov 2022 | 0.9992 | 0.9995 | 0.9991 | 0.9994 | 0.9994 | 36,841,695,607 |
23 Nov 2022 | 0.9992 | 0.9992 | 0.9990 | 0.9992 | 0.9992 | 45,720,458,651 |
22 Nov 2022 | 0.9991 | 0.9993 | 0.9989 | 0.9992 | 0.9992 | 44,056,204,568 |
21 Nov 2022 | 0.9990 | 0.9992 | 0.9986 | 0.9991 | 0.9991 | 54,558,293,762 |
20 Nov 2022 | 0.9991 | 0.9992 | 0.9988 | 0.9990 | 0.9990 | 33,834,889,406 |
19 Nov 2022 | 0.9992 | 0.9993 | 0.9990 | 0.9991 | 0.9991 | 23,288,439,137 |
18 Nov 2022 | 0.9994 | 0.9995 | 0.9991 | 0.9992 | 0.9992 | 34,879,098,921 |
17 Nov 2022 | 0.9992 | 0.9996 | 0.9992 | 0.9994 | 0.9994 | 37,744,442,250 |
16 Nov 2022 | 0.9991 | 0.9994 | 0.9990 | 0.9992 | 0.9992 | 45,661,177,296 |
15 Nov 2022 | 0.9990 | 0.9992 | 0.9988 | 0.9991 | 0.9991 | 47,859,299,075 |
14 Nov 2022 | 0.9987 | 0.9991 | 0.9986 | 0.9990 | 0.9990 | 65,634,612,428 |
13 Nov 2022 | 0.9986 | 0.9991 | 0.9985 | 0.9988 | 0.9988 | 40,189,889,540 |
12 Nov 2022 | 0.9982 | 0.9988 | 0.9978 | 0.9986 | 0.9986 | 40,298,138,489 |
11 Nov 2022 | 0.9978 | 0.9986 | 0.9969 | 0.9982 | 0.9982 | 74,933,538,836 |
10 Nov 2022 | 0.9986 | 0.9990 | 0.9815 | 0.9978 | 0.9978 | 114,807,119,109 |
09 Nov 2022 | 1.0000 | 1.0000 | 0.9985 | 0.9986 | 0.9986 | 143,975,136,007 |
08 Nov 2022 | 1.0001 | 1.0005 | 1.0000 | 1.0000 | 1.0000 | 162,734,866,334 |
07 Nov 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 72,598,608,064 |
06 Nov 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 51,095,877,870 |
05 Nov 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 57,121,137,337 |
04 Nov 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 88,078,834,184 |
03 Nov 2022 | 1.0000 | 1.0000 | 0.9999 | 1.0000 | 1.0000 | 61,590,549,857 |
02 Nov 2022 | 0.9999 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 76,399,032,768 |
01 Nov 2022 | 1.0000 | 1.0000 | 0.9998 | 0.9999 | 0.9999 | 56,795,449,219 |
31 Oct 2022 | 1.0002 | 1.0003 | 0.9999 | 0.9999 | 0.9999 | 67,168,423,338 |
30 Oct 2022 | 1.0002 | 1.0003 | 1.0002 | 1.0002 | 1.0002 | 52,873,524,542 |
29 Oct 2022 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 67,603,092,351 |
28 Oct 2022 | 1.0001 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 61,718,295,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |