Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 |
May 16, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 40,000 |
May 13, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 25,000 |
May 12, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 30,600 |
May 11, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 6,200 |
May 10, 2022 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 6,600 |
May 09, 2022 | 0.2000 | 0.2600 | 0.2000 | 0.2500 | 0.2500 | 101,600 |
May 06, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
May 05, 2022 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 3,700 |
May 04, 2022 | 0.2600 | 0.3200 | 0.2600 | 0.3200 | 0.3200 | 7,500 |
May 03, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
May 02, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 59,000 |
Apr 29, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,200 |
Apr 27, 2022 | 0.2600 | 0.2600 | 0.1000 | 0.2000 | 0.2000 | 18,200 |
Apr 26, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 300 |
Apr 25, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 21,500 |
Apr 22, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Apr 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Apr 20, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 18,100 |
Apr 19, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 58,700 |
Apr 18, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 8,400 |
Apr 14, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 13, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
Apr 12, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 11, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,100 |
Apr 08, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 5,600 |
Apr 07, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 9,900 |
Apr 06, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,000 |
Apr 05, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 41,800 |
Apr 04, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 98,900 |
Apr 01, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,800 |
Mar 31, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Mar 30, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 25,200 |
Mar 29, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 29,700 |
Mar 28, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 19,600 |
Mar 25, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 121,700 |
Mar 24, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 208,000 |
Mar 23, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 700 |
Mar 22, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 14,100 |
Mar 21, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 4,500 |
Mar 18, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Mar 17, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 6,000 |
Mar 16, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 16,600 |
Mar 15, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 118,200 |
Mar 14, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 12,000 |
Mar 11, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 46,400 |
Mar 10, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 35,500 |
Mar 09, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 13,400 |
Mar 08, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 16,900 |
Mar 07, 2022 | 0.3500 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 87,000 |
Mar 04, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 11,300 |
Mar 03, 2022 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | 0.2800 | 125,500 |
Mar 02, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 4,300 |
Mar 01, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 6,600 |
Feb 28, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,800 |
Feb 25, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Feb 24, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 20,000 |
Feb 23, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Feb 22, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,000 |
Feb 18, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 8,000 |
Feb 17, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 16, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 15, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 14, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
Feb 11, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 30,000 |
Feb 10, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 09, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 08, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 9,500 |
Feb 07, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 96,600 |
Feb 04, 2022 | 0.2800 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 3,100 |
Feb 03, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 02, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
Feb 01, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jan 31, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jan 28, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jan 27, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jan 26, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jan 25, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 5,200 |
Jan 24, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,000 |
Jan 21, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,000 |
Jan 20, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 19, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Jan 18, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 5,300 |
Jan 14, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 13, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 12, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 4,400 |
Jan 11, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 10, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 10,300 |
Jan 07, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 06, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 05, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 28,000 |
Jan 04, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,700 |
Jan 03, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 31, 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 300 |
Dec 30, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,500 |
Dec 29, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Dec 28, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Dec 27, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Dec 23, 2021 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |