Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.2200 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 711,795 |
May 16, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 79,100 |
May 13, 2022 | 0.2100 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 58,600 |
May 12, 2022 | 0.2200 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 262,900 |
May 11, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 75,300 |
May 10, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 90,300 |
May 09, 2022 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | 0.2200 | 1,045,700 |
May 06, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 23,700 |
May 05, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 444,700 |
May 04, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 363,600 |
May 03, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 338,400 |
May 02, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 270,500 |
Apr 29, 2022 | 0.2700 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 339,100 |
Apr 28, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 32,300 |
Apr 27, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 193,600 |
Apr 26, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 159,300 |
Apr 25, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 311,400 |
Apr 22, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 343,500 |
Apr 21, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 382,900 |
Apr 20, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 181,800 |
Apr 19, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 166,100 |
Apr 18, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 113,100 |
Apr 14, 2022 | 0.3200 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 320,600 |
Apr 13, 2022 | 0.2800 | 0.3200 | 0.2700 | 0.3200 | 0.3200 | 658,600 |
Apr 12, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 243,000 |
Apr 11, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 377,100 |
Apr 08, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 324,200 |
Apr 07, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 180,800 |
Apr 06, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 85,800 |
Apr 05, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 44,300 |
Apr 04, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 93,600 |
Apr 01, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 197,100 |
Mar 31, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 676,700 |
Mar 30, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 56,500 |
Mar 29, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 257,500 |
Mar 28, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 113,900 |
Mar 25, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 161,000 |
Mar 24, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 141,800 |
Mar 23, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 330,000 |
Mar 22, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 173,600 |
Mar 21, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 291,600 |
Mar 18, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 238,500 |
Mar 17, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 266,500 |
Mar 16, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 100,000 |
Mar 15, 2022 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 0.2800 | 382,000 |
Mar 14, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 84,700 |
Mar 11, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 225,000 |
Mar 10, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 275,700 |
Mar 09, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 153,900 |
Mar 08, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 453,300 |
Mar 07, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 304,300 |
Mar 04, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 212,200 |
Mar 03, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 16,800 |
Mar 02, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 89,400 |
Mar 01, 2022 | 0.2400 | 0.2900 | 0.2300 | 0.2800 | 0.2800 | 729,600 |
Feb 28, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 166,300 |
Feb 25, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 254,000 |
Feb 24, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 353,200 |
Feb 23, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 136,800 |
Feb 22, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 134,800 |
Feb 18, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 124,000 |
Feb 17, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 160,600 |
Feb 16, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 293,900 |
Feb 15, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 88,600 |
Feb 14, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 359,100 |
Feb 11, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 184,300 |
Feb 10, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 148,700 |
Feb 09, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 144,500 |
Feb 08, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 266,000 |
Feb 07, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 148,700 |
Feb 04, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 311,500 |
Feb 03, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 299,000 |
Feb 02, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 209,600 |
Feb 01, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 141,100 |
Jan 31, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 22,800 |
Jan 28, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 73,300 |
Jan 27, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 134,300 |
Jan 26, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 131,300 |
Jan 25, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 141,300 |
Jan 24, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 115,100 |
Jan 21, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 106,900 |
Jan 20, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 146,500 |
Jan 19, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 191,500 |
Jan 18, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 197,000 |
Jan 17, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 83,300 |
Jan 14, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 216,100 |
Jan 13, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 88,600 |
Jan 12, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 182,700 |
Jan 11, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 65,800 |
Jan 10, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 184,000 |
Jan 07, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 35,500 |
Jan 06, 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 329,400 |
Jan 05, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 46,400 |
Jan 04, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 185,600 |
Dec 31, 2021 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 197,700 |
Dec 30, 2021 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 84,200 |
Dec 29, 2021 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 305,600 |
Dec 24, 2021 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 76,000 |
Dec 23, 2021 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 361,600 |
Dec 22, 2021 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 220,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |