Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 11,453 |
Aug 15, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 112,321 |
Aug 12, 2022 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 161,475 |
Aug 11, 2022 | 0.3450 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 600,635 |
Aug 10, 2022 | 0.3450 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 282,250 |
Aug 09, 2022 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 684,318 |
Aug 08, 2022 | 0.3450 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 372,897 |
Aug 05, 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 117,123 |
Aug 04, 2022 | 0.3400 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 294,494 |
Aug 03, 2022 | 0.3600 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 302,185 |
Aug 02, 2022 | 0.3450 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 235,519 |
Jul 29, 2022 | 0.3450 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 620,461 |
Jul 28, 2022 | 0.3200 | 0.3500 | 0.3100 | 0.3450 | 0.3450 | 270,030 |
Jul 27, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 175,087 |
Jul 26, 2022 | 0.3150 | 0.3150 | 0.2850 | 0.3000 | 0.3000 | 312,146 |
Jul 25, 2022 | 0.3250 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 160,858 |
Jul 22, 2022 | 0.3450 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 332,847 |
Jul 21, 2022 | 0.3350 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 292,767 |
Jul 20, 2022 | 0.3400 | 0.3700 | 0.3400 | 0.3450 | 0.3450 | 983,640 |
Jul 19, 2022 | 0.3250 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 950,821 |
Jul 18, 2022 | 0.3250 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 978,725 |
Jul 15, 2022 | 0.3200 | 0.3350 | 0.3000 | 0.3000 | 0.3000 | 357,657 |
Jul 14, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 108,118 |
Jul 13, 2022 | 0.3150 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 377,185 |
Jul 12, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 607,771 |
Jul 11, 2022 | 0.3350 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 167,649 |
Jul 08, 2022 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 116,501 |
Jul 07, 2022 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 819,114 |
Jul 06, 2022 | 0.3650 | 0.3650 | 0.3250 | 0.3250 | 0.3250 | 539,465 |
Jul 05, 2022 | 0.3800 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 256,889 |
Jul 04, 2022 | 0.3950 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 289,558 |
Jun 30, 2022 | 0.3600 | 0.3900 | 0.3550 | 0.3800 | 0.3800 | 120,631 |
Jun 29, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 264,395 |
Jun 28, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 275,114 |
Jun 27, 2022 | 0.4650 | 0.4650 | 0.3900 | 0.4000 | 0.4000 | 452,968 |
Jun 24, 2022 | 0.4550 | 0.4850 | 0.4200 | 0.4200 | 0.4200 | 698,914 |
Jun 23, 2022 | 0.4000 | 0.4350 | 0.3750 | 0.4350 | 0.4350 | 321,754 |
Jun 22, 2022 | 0.3900 | 0.4300 | 0.3700 | 0.3750 | 0.3750 | 400,953 |
Jun 21, 2022 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 408,796 |
Jun 20, 2022 | 0.3150 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 184,958 |
Jun 17, 2022 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 416,760 |
Jun 16, 2022 | 0.3300 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 377,814 |
Jun 15, 2022 | 0.3500 | 0.3700 | 0.3250 | 0.3350 | 0.3350 | 454,453 |
Jun 14, 2022 | 0.3600 | 0.3800 | 0.3400 | 0.3450 | 0.3450 | 544,057 |
Jun 13, 2022 | 0.3550 | 0.3850 | 0.3450 | 0.3550 | 0.3550 | 593,221 |
Jun 10, 2022 | 0.4100 | 0.4300 | 0.3950 | 0.4150 | 0.4150 | 224,464 |
Jun 09, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4350 | 0.4350 | 67,894 |
Jun 08, 2022 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 101,424 |
Jun 07, 2022 | 0.4450 | 0.4600 | 0.4150 | 0.4550 | 0.4550 | 279,723 |
Jun 06, 2022 | 0.5000 | 0.5100 | 0.4575 | 0.4600 | 0.4600 | 253,836 |
Jun 03, 2022 | 0.4800 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 80,433 |
Jun 02, 2022 | 0.4700 | 0.5200 | 0.4650 | 0.4950 | 0.4950 | 366,670 |
Jun 01, 2022 | 0.5400 | 0.5400 | 0.4600 | 0.4750 | 0.4750 | 313,632 |
May 31, 2022 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | 0.4800 | 490,143 |
May 30, 2022 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 608,507 |
May 27, 2022 | 0.4300 | 0.4800 | 0.4250 | 0.4500 | 0.4500 | 510,441 |
May 26, 2022 | 0.3700 | 0.4200 | 0.3600 | 0.4150 | 0.4150 | 946,968 |
May 25, 2022 | 0.3750 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 382,553 |
May 24, 2022 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 392,615 |
May 20, 2022 | 0.3800 | 0.3800 | 0.3450 | 0.3550 | 0.3550 | 859,059 |
May 19, 2022 | 0.3600 | 0.3950 | 0.3550 | 0.3700 | 0.3700 | 389,778 |
May 18, 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 159,607 |
May 17, 2022 | 0.3900 | 0.3950 | 0.3650 | 0.3750 | 0.3750 | 410,777 |
May 16, 2022 | 0.3950 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 617,769 |
May 13, 2022 | 0.4400 | 0.4500 | 0.3800 | 0.3800 | 0.3800 | 887,871 |
May 12, 2022 | 0.3850 | 0.4250 | 0.3700 | 0.4000 | 0.4000 | 769,895 |
May 11, 2022 | 0.4400 | 0.4600 | 0.3800 | 0.4150 | 0.4150 | 976,488 |
May 10, 2022 | 0.4650 | 0.4700 | 0.4250 | 0.4500 | 0.4500 | 975,165 |
May 09, 2022 | 0.5000 | 0.5100 | 0.4250 | 0.4400 | 0.4400 | 1,400,253 |
May 06, 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 575,082 |
May 05, 2022 | 0.5800 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 526,835 |
May 04, 2022 | 0.5700 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 376,247 |
May 03, 2022 | 0.6100 | 0.6100 | 0.5400 | 0.5500 | 0.5500 | 246,091 |
May 02, 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 279,456 |
Apr 29, 2022 | 0.5400 | 0.6000 | 0.5200 | 0.5300 | 0.5300 | 604,067 |
Apr 28, 2022 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 715,722 |
Apr 27, 2022 | 0.5700 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 750,057 |
Apr 26, 2022 | 0.6300 | 0.6300 | 0.5700 | 0.5900 | 0.5900 | 484,497 |
Apr 25, 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 966,301 |
Apr 22, 2022 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 307,742 |
Apr 21, 2022 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 477,662 |
Apr 20, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 213,329 |
Apr 19, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 321,317 |
Apr 18, 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 173,485 |
Apr 14, 2022 | 0.7000 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 423,526 |
Apr 13, 2022 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 391,832 |
Apr 12, 2022 | 0.7100 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 664,352 |
Apr 11, 2022 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 561,316 |
Apr 08, 2022 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 162,590 |
Apr 07, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 358,287 |
Apr 06, 2022 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 522,144 |
Apr 05, 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 385,348 |
Apr 04, 2022 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 272,349 |
Apr 01, 2022 | 0.7700 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 339,938 |
Mar 31, 2022 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 260,363 |
Mar 30, 2022 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 435,841 |
Mar 29, 2022 | 0.8300 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 621,417 |
Mar 28, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 1,386,407 |
Mar 25, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 481,733 |
Mar 24, 2022 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 462,871 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |