Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.4300 | 0.4500 | 0.4150 | 0.4150 | 0.4150 | 4,500 |
Jun 23, 2022 | 0.4250 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 13,000 |
Jun 22, 2022 | 0.4200 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 8,700 |
Jun 21, 2022 | 0.3900 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 6,800 |
Jun 20, 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 1,700 |
Jun 17, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,900 |
Jun 16, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 8,500 |
Jun 15, 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 26,000 |
Jun 14, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 22,200 |
Jun 13, 2022 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 81,500 |
Jun 10, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 36,500 |
Jun 09, 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 1,000 |
Jun 08, 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 91,000 |
Jun 07, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 32,000 |
Jun 06, 2022 | 0.4250 | 0.4750 | 0.3750 | 0.3750 | 0.3750 | 175,400 |
Jun 03, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 12,800 |
Jun 02, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 4,500 |
Jun 01, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 11,500 |
May 31, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 800 |
May 30, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 500 |
May 27, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 500 |
May 26, 2022 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 17,000 |
May 25, 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 3,000 |
May 24, 2022 | 0.3900 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 62,000 |
May 20, 2022 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 63,500 |
May 19, 2022 | 0.3950 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 53,300 |
May 18, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 3,200 |
May 17, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 500 |
May 16, 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 27,000 |
May 13, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
May 12, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 15,100 |
May 11, 2022 | 0.3550 | 0.4200 | 0.3550 | 0.3650 | 0.3650 | 24,700 |
May 10, 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 2,000 |
May 09, 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 1,000 |
May 06, 2022 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 1,000 |
May 05, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 5,600 |
May 04, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 11,900 |
May 03, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 26,500 |
May 02, 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 9,300 |
Apr 29, 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 14,500 |
Apr 28, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 11,500 |
Apr 27, 2022 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 10,000 |
Apr 26, 2022 | 0.4150 | 0.4150 | 0.3350 | 0.3350 | 0.3350 | 12,300 |
Apr 25, 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 500 |
Apr 22, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 500 |
Apr 21, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,400 |
Apr 20, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 600 |
Apr 19, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 |
Apr 18, 2022 | 0.4200 | 0.4300 | 0.3850 | 0.4000 | 0.4000 | 14,000 |
Apr 14, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 |
Apr 13, 2022 | 0.4350 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 30,900 |
Apr 12, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 6,000 |
Apr 11, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,600 |
Apr 08, 2022 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | 0.3900 | 257,500 |
Apr 07, 2022 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 1,100 |
Apr 06, 2022 | 0.4350 | 0.4350 | 0.3850 | 0.4050 | 0.4050 | 73,300 |
Apr 05, 2022 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 3,600 |
Apr 04, 2022 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 11,500 |
Apr 01, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 17,000 |
Mar 31, 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 3,900 |
Mar 30, 2022 | 0.4300 | 0.4750 | 0.4300 | 0.4300 | 0.4300 | 47,600 |
Mar 29, 2022 | 0.4350 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 67,100 |
Mar 28, 2022 | 0.5300 | 0.5300 | 0.4000 | 0.4000 | 0.4000 | 59,900 |
Mar 25, 2022 | 0.3850 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 97,400 |
Mar 24, 2022 | 0.3950 | 0.4550 | 0.3600 | 0.3900 | 0.3900 | 144,000 |
Mar 23, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 600 |
Mar 22, 2022 | 0.3550 | 0.3950 | 0.3450 | 0.3650 | 0.3650 | 92,700 |
Mar 21, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
Mar 18, 2022 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 4,000 |
Mar 17, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Mar 16, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Mar 15, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 3,000 |
Mar 14, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 200 |
Mar 11, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Mar 10, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 400 |
Mar 09, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Mar 08, 2022 | 0.3150 | 0.3650 | 0.3150 | 0.3650 | 0.3650 | 15,500 |
Mar 07, 2022 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 55,000 |
Mar 04, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Mar 03, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,000 |
Mar 02, 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 68,000 |
Mar 01, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
Feb 28, 2022 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 7,300 |
Feb 25, 2022 | 0.2600 | 0.3350 | 0.2600 | 0.3350 | 0.3350 | 65,700 |
Feb 24, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 40,000 |
Feb 23, 2022 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 16,100 |
Feb 22, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 66,500 |
Feb 18, 2022 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 134,000 |
Feb 17, 2022 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 738,500 |
Feb 16, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 12,500 |
Feb 15, 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 60,300 |
Feb 14, 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 12,900 |
Feb 11, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 100 |
Feb 10, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Feb 09, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 11,000 |
Feb 08, 2022 | 0.2800 | 0.2950 | 0.2600 | 0.2600 | 0.2600 | 233,200 |
Feb 07, 2022 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 83,000 |
Feb 04, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 40,000 |
Feb 03, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 12,500 |
Feb 02, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 24,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |