Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 0.6106 | 0.6106 | 0.6106 | 0.6106 | 0.6106 | 500 |
May 17, 2022 | 0.5800 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 3,000 |
May 16, 2022 | 0.5457 | 0.5457 | 0.4923 | 0.5000 | 0.5000 | 26,508 |
May 13, 2022 | 0.5501 | 0.5501 | 0.5135 | 0.5224 | 0.5224 | 7,150 |
May 12, 2022 | 0.5717 | 0.5717 | 0.4880 | 0.4880 | 0.4880 | 3,677 |
May 11, 2022 | 0.5973 | 0.5973 | 0.5973 | 0.5973 | 0.5973 | - |
May 10, 2022 | 0.5973 | 0.5973 | 0.5973 | 0.5973 | 0.5973 | 490 |
May 09, 2022 | 0.6500 | 0.6500 | 0.6210 | 0.6210 | 0.6210 | 37,101 |
May 06, 2022 | 0.6801 | 0.6801 | 0.6500 | 0.6500 | 0.6500 | 12,511 |
May 05, 2022 | 0.7173 | 0.7173 | 0.6500 | 0.6805 | 0.6805 | 9,413 |
May 04, 2022 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | - |
May 03, 2022 | 0.6810 | 0.6979 | 0.6749 | 0.6894 | 0.6894 | 8,515 |
May 02, 2022 | 0.7500 | 0.7500 | 0.6829 | 0.6943 | 0.6943 | 10,687 |
Apr 29, 2022 | 0.7855 | 0.7855 | 0.7732 | 0.7732 | 0.7732 | 4,021 |
Apr 28, 2022 | 0.7820 | 0.8114 | 0.7820 | 0.8094 | 0.8094 | 10,580 |
Apr 27, 2022 | 0.7753 | 0.7753 | 0.7753 | 0.7753 | 0.7753 | 4,710 |
Apr 26, 2022 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
Apr 25, 2022 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 1,000 |
Apr 22, 2022 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | 100 |
Apr 21, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 100 |
Apr 20, 2022 | 0.8133 | 0.8305 | 0.8094 | 0.8200 | 0.8200 | 6,200 |
Apr 19, 2022 | 0.8119 | 0.8139 | 0.8119 | 0.8139 | 0.8139 | 4,120 |
Apr 18, 2022 | 1.0000 | 1.0000 | 0.7755 | 0.7880 | 0.7880 | 13,461 |
Apr 14, 2022 | 0.7423 | 0.7935 | 0.7273 | 0.7935 | 0.7935 | 5,773 |
Apr 13, 2022 | 0.7360 | 0.7572 | 0.6229 | 0.7572 | 0.7572 | 34,681 |
Apr 12, 2022 | 0.7397 | 0.7397 | 0.7397 | 0.7397 | 0.7397 | 1,000 |
Apr 11, 2022 | 0.7500 | 0.7562 | 0.7156 | 0.7459 | 0.7459 | 14,696 |
Apr 08, 2022 | 0.7776 | 0.7918 | 0.7776 | 0.7800 | 0.7800 | 4,400 |
Apr 07, 2022 | 0.8006 | 0.8006 | 0.7879 | 0.7900 | 0.7900 | 2,592 |
Apr 06, 2022 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | - |
Apr 05, 2022 | 0.7867 | 0.8065 | 0.7749 | 0.8065 | 0.8065 | 2,212 |
Apr 04, 2022 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | 3,600 |
Apr 01, 2022 | 0.8133 | 0.8133 | 0.8133 | 0.8133 | 0.8133 | 700 |
Mar 31, 2022 | 0.8047 | 0.8198 | 0.8000 | 0.8198 | 0.8198 | 5,820 |
Mar 30, 2022 | 0.7849 | 0.8060 | 0.7849 | 0.8060 | 0.8060 | 2,800 |
Mar 29, 2022 | 0.7473 | 0.7710 | 0.7473 | 0.7700 | 0.7700 | 4,200 |
Mar 28, 2022 | 0.7827 | 0.7827 | 0.7748 | 0.7748 | 0.7748 | 2,200 |
Mar 25, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,000 |
Mar 24, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 2,000 |
Mar 23, 2022 | 0.7800 | 0.7928 | 0.7800 | 0.7928 | 0.7928 | 3,010 |
Mar 22, 2022 | 0.8436 | 0.8436 | 0.7823 | 0.7823 | 0.7823 | 7,500 |
Mar 21, 2022 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 509 |
Mar 18, 2022 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 1,000 |
Mar 17, 2022 | 0.8387 | 0.8387 | 0.8387 | 0.8387 | 0.8387 | - |
Mar 16, 2022 | 0.8387 | 0.8387 | 0.8387 | 0.8387 | 0.8387 | 2,009 |
Mar 15, 2022 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | 10,009 |
Mar 14, 2022 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 1,067 |
Mar 11, 2022 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 1,202 |
Mar 10, 2022 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | 1,000 |
Mar 09, 2022 | 0.8297 | 0.8637 | 0.8061 | 0.8530 | 0.8530 | 1,420 |
Mar 08, 2022 | 0.8316 | 0.8316 | 0.8316 | 0.8316 | 0.8316 | 1,000 |
Mar 07, 2022 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 4,070 |
Mar 04, 2022 | 0.7556 | 0.7718 | 0.7542 | 0.7718 | 0.7718 | 4,712 |
Mar 03, 2022 | 0.7805 | 0.8000 | 0.7805 | 0.7938 | 0.7938 | 9,000 |
Mar 02, 2022 | 0.7600 | 0.7776 | 0.7600 | 0.7776 | 0.7776 | 9,615 |
Mar 01, 2022 | 0.7999 | 0.7999 | 0.7800 | 0.7800 | 0.7800 | 11,044 |
Feb 28, 2022 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | - |
Feb 25, 2022 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | - |
Feb 24, 2022 | 0.7519 | 0.7962 | 0.7519 | 0.7962 | 0.7962 | 1,330 |
Feb 23, 2022 | 0.8079 | 0.8079 | 0.7610 | 0.7610 | 0.7610 | 600 |
Feb 22, 2022 | 0.8260 | 0.8260 | 0.8052 | 0.8052 | 0.8052 | 5,126 |
Feb 18, 2022 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | - |
Feb 17, 2022 | 0.8215 | 0.8260 | 0.8055 | 0.8055 | 0.8055 | 10,200 |
Feb 16, 2022 | 0.8400 | 0.8400 | 0.8333 | 0.8400 | 0.8400 | 8,000 |
Feb 15, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 115 |
Feb 14, 2022 | 0.7895 | 0.8300 | 0.7895 | 0.8200 | 0.8200 | 4,255 |
Feb 11, 2022 | 0.8000 | 0.8508 | 0.7776 | 0.8324 | 0.8324 | 26,056 |
Feb 10, 2022 | 0.8482 | 0.8482 | 0.8075 | 0.8075 | 0.8075 | 16,001 |
Feb 09, 2022 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | 1,600 |
Feb 08, 2022 | 0.7544 | 0.8100 | 0.7544 | 0.8100 | 0.8100 | 19,250 |
Feb 07, 2022 | 0.7449 | 0.7576 | 0.7449 | 0.7466 | 0.7466 | 18,511 |
Feb 04, 2022 | 0.7484 | 0.7484 | 0.7484 | 0.7484 | 0.7484 | - |
Feb 03, 2022 | 0.7484 | 0.7484 | 0.7484 | 0.7484 | 0.7484 | 100 |
Feb 02, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Feb 01, 2022 | 0.7600 | 0.7600 | 0.7264 | 0.7500 | 0.7500 | 38,465 |
Jan 31, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,000 |
Jan 28, 2022 | 0.7699 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 4,441 |
Jan 27, 2022 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 4,019 |
Jan 26, 2022 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
Jan 25, 2022 | 0.7456 | 0.7890 | 0.7456 | 0.7890 | 0.7890 | 22,510 |
Jan 24, 2022 | 0.8070 | 0.8188 | 0.7331 | 0.7331 | 0.7331 | 20,506 |
Jan 21, 2022 | 0.8600 | 0.8600 | 0.8259 | 0.8323 | 0.8323 | 16,167 |
Jan 20, 2022 | 0.8761 | 0.8827 | 0.8600 | 0.8600 | 0.8600 | 5,171 |
Jan 19, 2022 | 0.9163 | 0.9256 | 0.8943 | 0.8943 | 0.8943 | 38,800 |
Jan 18, 2022 | 0.8565 | 0.9000 | 0.8482 | 0.8993 | 0.8993 | 24,321 |
Jan 14, 2022 | 0.8484 | 0.8484 | 0.8484 | 0.8484 | 0.8484 | 160 |
Jan 13, 2022 | 0.8217 | 0.8288 | 0.8217 | 0.8288 | 0.8288 | 19,206 |
Jan 12, 2022 | 0.8913 | 0.9069 | 0.8498 | 0.8498 | 0.8498 | 13,440 |
Jan 11, 2022 | 0.8300 | 0.8523 | 0.8300 | 0.8523 | 0.8523 | 9,865 |
Jan 10, 2022 | 0.8300 | 0.8300 | 0.8250 | 0.8250 | 0.8250 | 13,409 |
Jan 07, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Jan 06, 2022 | 0.8499 | 0.8499 | 0.8275 | 0.8300 | 0.8300 | 2,100 |
Jan 05, 2022 | 0.8536 | 0.8808 | 0.8400 | 0.8500 | 0.8500 | 17,307 |
Jan 04, 2022 | 0.8263 | 0.8576 | 0.8055 | 0.8400 | 0.8400 | 9,143 |
Jan 03, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
Dec 31, 2021 | 1.0200 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 1,591 |
Dec 30, 2021 | 0.8200 | 1.0036 | 0.8200 | 1.0036 | 1.0036 | 8,590 |
Dec 29, 2021 | 0.9334 | 0.9334 | 0.8073 | 0.8078 | 0.8078 | 15,360 |
Dec 28, 2021 | 0.9250 | 1.0400 | 0.8000 | 1.0400 | 1.0400 | 6,112 |
Dec 27, 2021 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |