Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,500 |
May 16, 2022 | 0.2250 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 989,121 |
May 13, 2022 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 114,448 |
May 12, 2022 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 88,819 |
May 11, 2022 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 128,582 |
May 10, 2022 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 534,513 |
May 09, 2022 | 0.2300 | 0.2300 | 0.2050 | 0.2100 | 0.2100 | 661,827 |
May 06, 2022 | 0.2200 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 533,632 |
May 05, 2022 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 499,542 |
May 04, 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 401,645 |
May 03, 2022 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 100,747 |
May 02, 2022 | 0.2450 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 182,388 |
Apr 29, 2022 | 0.2350 | 0.2600 | 0.2250 | 0.2500 | 0.2500 | 434,948 |
Apr 28, 2022 | 0.2450 | 0.2450 | 0.2250 | 0.2250 | 0.2250 | 942,465 |
Apr 27, 2022 | 0.2600 | 0.2650 | 0.2250 | 0.2450 | 0.2450 | 140,789 |
Apr 26, 2022 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 234,156 |
Apr 22, 2022 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 70,582 |
Apr 21, 2022 | 0.2600 | 0.2625 | 0.2600 | 0.2600 | 0.2600 | 86,738 |
Apr 20, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 230,342 |
Apr 19, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 310,468 |
Apr 14, 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 74,605 |
Apr 13, 2022 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 30,312 |
Apr 12, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 394,447 |
Apr 11, 2022 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 283,690 |
Apr 08, 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 348,463 |
Apr 07, 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 127,008 |
Apr 06, 2022 | 0.2850 | 0.2875 | 0.2800 | 0.2800 | 0.2800 | 34,189 |
Apr 05, 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 125,713 |
Apr 04, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 206,432 |
Apr 01, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 110,447 |
Mar 31, 2022 | 0.2850 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 209,455 |
Mar 30, 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 206,303 |
Mar 29, 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 48,527 |
Mar 28, 2022 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 117,915 |
Mar 25, 2022 | 0.2800 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 389,635 |
Mar 24, 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 47,736 |
Mar 23, 2022 | 0.2850 | 0.2950 | 0.2725 | 0.2900 | 0.2900 | 426,972 |
Mar 22, 2022 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 431,162 |
Mar 21, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 100,642 |
Mar 18, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 296,956 |
Mar 17, 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 283,792 |
Mar 16, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 244,035 |
Mar 15, 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 338,399 |
Mar 14, 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 211,219 |
Mar 11, 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 244,794 |
Mar 10, 2022 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 329,015 |
Mar 09, 2022 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 624,328 |
Mar 08, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 323,851 |
Mar 07, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 598,017 |
Mar 04, 2022 | 0.2650 | 0.2700 | 0.2650 | 0.2675 | 0.2675 | 115,230 |
Mar 03, 2022 | 0.2700 | 0.2750 | 0.2625 | 0.2650 | 0.2650 | 365,280 |
Mar 02, 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 469,520 |
Mar 01, 2022 | 0.2800 | 0.2800 | 0.2625 | 0.2650 | 0.2650 | 375,319 |
Feb 28, 2022 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 723,243 |
Feb 25, 2022 | 0.2750 | 0.3200 | 0.2700 | 0.2850 | 0.2850 | 2,790,601 |
Feb 25, 2022 | 0.13 Dividend | |||||
Feb 24, 2022 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 0.2400 | 603,746 |
Feb 23, 2022 | 0.3950 | 0.4000 | 0.3650 | 0.3900 | 0.2530 | 920,308 |
Feb 22, 2022 | 0.4100 | 0.4200 | 0.3850 | 0.3950 | 0.2562 | 1,710,999 |
Feb 21, 2022 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.2595 | 201,105 |
Feb 18, 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.2562 | 54,320 |
Feb 17, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.2530 | 91,921 |
Feb 16, 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.2530 | 204,210 |
Feb 15, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.2530 | 87,678 |
Feb 14, 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.2562 | 193,510 |
Feb 11, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.2562 | 47,425 |
Feb 10, 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.2562 | 124,223 |
Feb 09, 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.2595 | 105,651 |
Feb 08, 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.2595 | 861,045 |
Feb 07, 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.2627 | 77,801 |
Feb 04, 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.2627 | 139,906 |
Feb 03, 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.2627 | 79,555 |
Feb 02, 2022 | 0.4050 | 0.4075 | 0.4000 | 0.4000 | 0.2595 | 144,893 |
Feb 01, 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.2627 | 93,185 |
Jan 31, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.2595 | 77,771 |
Jan 28, 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.2659 | 144,726 |
Jan 27, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.2595 | 547,968 |
Jan 25, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.2724 | 471,117 |
Jan 24, 2022 | 0.4050 | 0.4200 | 0.4000 | 0.4050 | 0.2627 | 593,663 |
Jan 21, 2022 | 0.4150 | 0.4250 | 0.4050 | 0.4050 | 0.2627 | 489,327 |
Jan 20, 2022 | 0.4300 | 0.4350 | 0.4150 | 0.4150 | 0.2692 | 241,323 |
Jan 19, 2022 | 0.4350 | 0.4450 | 0.4300 | 0.4300 | 0.2789 | 293,969 |
Jan 18, 2022 | 0.4150 | 0.4400 | 0.4100 | 0.4350 | 0.2822 | 275,110 |
Jan 17, 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.2627 | 101,357 |
Jan 14, 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.2692 | 74,824 |
Jan 13, 2022 | 0.4050 | 0.4150 | 0.4000 | 0.4150 | 0.2692 | 61,071 |
Jan 12, 2022 | 0.4100 | 0.4150 | 0.4050 | 0.4050 | 0.2627 | 55,487 |
Jan 11, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4150 | 0.2692 | 109,050 |
Jan 10, 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.2595 | 100,078 |
Jan 07, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.2659 | 43,559 |
Jan 06, 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.2595 | 46,594 |
Jan 05, 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.2627 | 53,151 |
Jan 04, 2022 | 0.4050 | 0.4150 | 0.4050 | 0.4050 | 0.2627 | 90,963 |
Dec 31, 2021 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.2627 | 35,098 |
Dec 30, 2021 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.2595 | 21,512 |
Dec 29, 2021 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.2595 | 38,728 |
Dec 24, 2021 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.2595 | 46,198 |
Dec 23, 2021 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.2595 | 239,855 |
Dec 22, 2021 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.2595 | 251,477 |
Dec 21, 2021 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.2400 | 153,387 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |