Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.5700 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 101,500 |
Jun 29, 2022 | 0.5300 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 78,100 |
Jun 28, 2022 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 10,000 |
Jun 27, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 10,700 |
Jun 24, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 24,500 |
Jun 23, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 47,000 |
Jun 22, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 140,100 |
Jun 21, 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 8,100 |
Jun 20, 2022 | 0.6200 | 0.6200 | 0.5400 | 0.5700 | 0.5700 | 151,000 |
Jun 17, 2022 | 0.5000 | 0.6600 | 0.4750 | 0.6600 | 0.6600 | 183,500 |
Jun 16, 2022 | 0.4900 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 118,500 |
Jun 15, 2022 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 16,500 |
Jun 14, 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 12,400 |
Jun 13, 2022 | 0.5500 | 0.5500 | 0.4950 | 0.4950 | 0.4950 | 69,500 |
Jun 10, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 23,700 |
Jun 09, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 39,600 |
Jun 08, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,000 |
Jun 07, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
Jun 06, 2022 | 0.5300 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 16,900 |
Jun 03, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 4,500 |
Jun 02, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 17,200 |
Jun 01, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 13,200 |
May 31, 2022 | 0.6600 | 0.6600 | 0.5800 | 0.5800 | 0.5800 | 40,500 |
May 30, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 4,100 |
May 27, 2022 | 0.6500 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 42,500 |
May 26, 2022 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 135,500 |
May 25, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 117,100 |
May 24, 2022 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 56,500 |
May 20, 2022 | 0.6400 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 217,200 |
May 19, 2022 | 0.5800 | 0.7000 | 0.5600 | 0.6400 | 0.6400 | 291,900 |
May 18, 2022 | 0.5600 | 0.6000 | 0.5200 | 0.5700 | 0.5700 | 162,500 |
May 17, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 35,000 |
May 16, 2022 | 0.5300 | 0.5900 | 0.4800 | 0.5900 | 0.5900 | 232,000 |
May 13, 2022 | 0.4800 | 0.5400 | 0.4200 | 0.5400 | 0.5400 | 101,100 |
May 12, 2022 | 0.4500 | 0.5200 | 0.4100 | 0.4900 | 0.4900 | 117,300 |
May 11, 2022 | 0.4150 | 0.4700 | 0.4150 | 0.4700 | 0.4700 | 35,500 |
May 10, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 27,500 |
May 09, 2022 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 90,700 |
May 06, 2022 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 29,000 |
May 05, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 95,700 |
May 04, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 42,100 |
May 03, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 52,600 |
May 02, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 5,100 |
Apr 29, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 132,200 |
Apr 28, 2022 | 0.4400 | 0.5000 | 0.4300 | 0.5000 | 0.5000 | 103,500 |
Apr 27, 2022 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 10,200 |
Apr 26, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 75,400 |
Apr 25, 2022 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 8,000 |
Apr 22, 2022 | 0.4600 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 79,900 |
Apr 21, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Apr 20, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,500 |
Apr 19, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,000 |
Apr 18, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 28,100 |
Apr 14, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 9,000 |
Apr 13, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Apr 12, 2022 | 0.4800 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 18,500 |
Apr 11, 2022 | 0.4700 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 5,500 |
Apr 08, 2022 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 103,100 |
Apr 07, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 58,000 |
Apr 06, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 43,500 |
Apr 05, 2022 | 0.4500 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 130,500 |
Apr 04, 2022 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 7,100 |
Apr 01, 2022 | 0.4600 | 0.4600 | 0.4150 | 0.4550 | 0.4550 | 73,500 |
Mar 31, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 81,300 |
Mar 30, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 56,000 |
Mar 29, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 69,600 |
Mar 28, 2022 | 0.4800 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 14,000 |
Mar 25, 2022 | 0.4700 | 0.4900 | 0.4600 | 0.4850 | 0.4850 | 50,000 |
Mar 24, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 141,000 |
Mar 23, 2022 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 7,000 |
Mar 22, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,500 |
Mar 21, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 34,500 |
Mar 18, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 4,500 |
Mar 17, 2022 | 0.4500 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 57,500 |
Mar 16, 2022 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 12,500 |
Mar 15, 2022 | 0.4300 | 0.4500 | 0.4150 | 0.4500 | 0.4500 | 7,000 |
Mar 14, 2022 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 33,800 |
Mar 11, 2022 | 0.4550 | 0.4650 | 0.4350 | 0.4650 | 0.4650 | 42,200 |
Mar 10, 2022 | 0.5600 | 0.5700 | 0.4500 | 0.4550 | 0.4550 | 100,500 |
Mar 09, 2022 | 0.4700 | 0.6000 | 0.4400 | 0.6000 | 0.6000 | 89,000 |
Mar 08, 2022 | 0.4200 | 0.4800 | 0.4200 | 0.4800 | 0.4800 | 171,600 |
Mar 07, 2022 | 0.3800 | 0.4400 | 0.3650 | 0.4400 | 0.4400 | 56,700 |
Mar 04, 2022 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 18,000 |
Mar 03, 2022 | 0.3900 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 52,400 |
Mar 02, 2022 | 0.4550 | 0.4550 | 0.4000 | 0.4000 | 0.4000 | 25,000 |
Mar 01, 2022 | 0.3800 | 0.4500 | 0.3700 | 0.4500 | 0.4500 | 97,400 |
Feb 28, 2022 | 0.3550 | 0.4050 | 0.3300 | 0.4050 | 0.4050 | 66,000 |
Feb 25, 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 30,400 |
Feb 24, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Feb 23, 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 50,500 |
Feb 22, 2022 | 0.3250 | 0.3750 | 0.3250 | 0.3600 | 0.3600 | 82,500 |
Feb 18, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 31,000 |
Feb 17, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 19,300 |
Feb 16, 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 21,800 |
Feb 15, 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 34,400 |
Feb 14, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Feb 11, 2022 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 92,300 |
Feb 10, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 27,500 |
Feb 09, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,500 |
Feb 08, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |