Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 16,000 |
Aug 05, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 10,900 |
Aug 04, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 4,500 |
Aug 03, 2022 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 167,800 |
Aug 02, 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 26,000 |
Jul 29, 2022 | 0.2750 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 41,700 |
Jul 28, 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 12,500 |
Jul 27, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,300 |
Jul 26, 2022 | 0.2650 | 0.2650 | 0.2350 | 0.2350 | 0.2350 | 31,300 |
Jul 25, 2022 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 12,000 |
Jul 22, 2022 | 0.2900 | 0.2900 | 0.2300 | 0.2600 | 0.2600 | 79,800 |
Jul 21, 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 11,200 |
Jul 20, 2022 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 20,000 |
Jul 19, 2022 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 23,000 |
Jul 18, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 6,500 |
Jul 15, 2022 | 0.2900 | 0.3400 | 0.2850 | 0.3000 | 0.3000 | 44,500 |
Jul 14, 2022 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 62,700 |
Jul 13, 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 17,000 |
Jul 12, 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 8,700 |
Jul 11, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 25,500 |
Jul 08, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 7,000 |
Jul 07, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 6,500 |
Jul 06, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 14,000 |
Jul 05, 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 25,000 |
Jul 04, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,000 |
Jun 30, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 12,200 |
Jun 29, 2022 | 0.2900 | 0.3700 | 0.2900 | 0.3550 | 0.3550 | 161,800 |
Jun 28, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 10,500 |
Jun 27, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 14,700 |
Jun 24, 2022 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 50,900 |
Jun 23, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,500 |
Jun 22, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 102,900 |
Jun 21, 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 74,100 |
Jun 20, 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 63,000 |
Jun 17, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 44,900 |
Jun 16, 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 10,500 |
Jun 15, 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 7,000 |
Jun 14, 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 10,500 |
Jun 13, 2022 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 24,200 |
Jun 10, 2022 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 4,400 |
Jun 09, 2022 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 26,600 |
Jun 08, 2022 | 0.3550 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 35,800 |
Jun 07, 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 11,000 |
Jun 06, 2022 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 5,200 |
Jun 03, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,000 |
Jun 02, 2022 | 0.3450 | 0.3750 | 0.3450 | 0.3750 | 0.3750 | 13,000 |
Jun 01, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 30,500 |
May 31, 2022 | 0.3650 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 24,500 |
May 30, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,500 |
May 27, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 |
May 26, 2022 | 0.3700 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 6,400 |
May 25, 2022 | 0.3800 | 0.3800 | 0.3450 | 0.3750 | 0.3750 | 31,000 |
May 24, 2022 | 0.3850 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 32,200 |
May 20, 2022 | 0.3700 | 0.3950 | 0.3650 | 0.3850 | 0.3850 | 88,500 |
May 19, 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 7,200 |
May 18, 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 12,500 |
May 17, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 63,400 |
May 16, 2022 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 120,500 |
May 13, 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 31,300 |
May 12, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 53,000 |
May 11, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 77,100 |
May 10, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 15,000 |
May 09, 2022 | 0.3550 | 0.3600 | 0.3100 | 0.3600 | 0.3600 | 611,000 |
May 06, 2022 | 0.3600 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 10,000 |
May 05, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 77,500 |
May 04, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,000 |
May 03, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 50,400 |
May 02, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
Apr 29, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 81,400 |
Apr 28, 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 84,300 |
Apr 27, 2022 | 0.4150 | 0.4150 | 0.3700 | 0.4050 | 0.4050 | 47,800 |
Apr 26, 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 101,300 |
Apr 25, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3950 | 0.3950 | 120,500 |
Apr 22, 2022 | 0.4350 | 0.4350 | 0.3800 | 0.4100 | 0.4100 | 131,600 |
Apr 21, 2022 | 0.4550 | 0.4550 | 0.4250 | 0.4300 | 0.4300 | 64,300 |
Apr 20, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 41,300 |
Apr 19, 2022 | 0.4550 | 0.4800 | 0.4450 | 0.4700 | 0.4700 | 35,500 |
Apr 18, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 60,700 |
Apr 14, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 12,500 |
Apr 13, 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 36,000 |
Apr 12, 2022 | 0.4600 | 0.4600 | 0.4250 | 0.4550 | 0.4550 | 43,700 |
Apr 11, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 9,200 |
Apr 08, 2022 | 0.4500 | 0.4750 | 0.4500 | 0.4550 | 0.4550 | 52,600 |
Apr 07, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,500 |
Apr 06, 2022 | 0.4550 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 55,200 |
Apr 05, 2022 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 118,600 |
Apr 04, 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 15,000 |
Apr 01, 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
Mar 31, 2022 | 0.4650 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 77,700 |
Mar 30, 2022 | 0.4900 | 0.4900 | 0.4650 | 0.4700 | 0.4700 | 165,200 |
Mar 29, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 100,800 |
Mar 28, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 27,900 |
Mar 25, 2022 | 0.4950 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 81,900 |
Mar 24, 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 97,500 |
Mar 23, 2022 | 0.4950 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 16,200 |
Mar 22, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 15,200 |
Mar 21, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 56,700 |
Mar 18, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 8,100 |
Mar 17, 2022 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 45,000 |
Mar 16, 2022 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 35,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |