Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,000 |
May 17, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,061 |
May 16, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,000 |
May 13, 2022 | 0.2350 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 52,200 |
May 12, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 13,000 |
May 11, 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 30,183 |
May 10, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 30,000 |
May 09, 2022 | 0.2550 | 0.2550 | 0.2250 | 0.2300 | 0.2300 | 119,824 |
May 06, 2022 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 18,000 |
May 05, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 156,542 |
May 04, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 83,020 |
May 03, 2022 | 0.2800 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 135,599 |
May 02, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,550 |
Apr 29, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 9,503 |
Apr 28, 2022 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 198,229 |
Apr 27, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 30,120 |
Apr 26, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
Apr 25, 2022 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 211,355 |
Apr 22, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 75,170 |
Apr 21, 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 56,378 |
Apr 20, 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 30,201 |
Apr 19, 2022 | 0.2950 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 119,402 |
Apr 18, 2022 | 0.3050 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 105,613 |
Apr 14, 2022 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 235,932 |
Apr 13, 2022 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 154,264 |
Apr 12, 2022 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 107,466 |
Apr 11, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 23,631 |
Apr 08, 2022 | 0.3650 | 0.3650 | 0.3300 | 0.3400 | 0.3400 | 88,476 |
Apr 07, 2022 | 0.3650 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 30,485 |
Apr 06, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,302 |
Apr 05, 2022 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 118,926 |
Apr 04, 2022 | 0.3850 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 279,914 |
Apr 01, 2022 | 0.3300 | 0.3900 | 0.3300 | 0.3800 | 0.3800 | 495,185 |
Mar 31, 2022 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 85,974 |
Mar 30, 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 35,611 |
Mar 29, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 30,038 |
Mar 28, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 224,419 |
Mar 25, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 11,505 |
Mar 24, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 39,744 |
Mar 23, 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 88,124 |
Mar 22, 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 292,150 |
Mar 21, 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 53,080 |
Mar 18, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 9,062 |
Mar 17, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 700 |
Mar 16, 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 24,621 |
Mar 15, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 177,000 |
Mar 14, 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 25,012 |
Mar 11, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 16,000 |
Mar 10, 2022 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 51,524 |
Mar 09, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 307,034 |
Mar 08, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 37,300 |
Mar 07, 2022 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 85,923 |
Mar 04, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 8,035 |
Mar 03, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 31,213 |
Mar 02, 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 45,327 |
Mar 01, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 47,125 |
Feb 28, 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 26,901 |
Feb 25, 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 39,440 |
Feb 24, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,005 |
Feb 23, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 34,915 |
Feb 22, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 253,944 |
Feb 18, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 163,557 |
Feb 17, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 152,978 |
Feb 16, 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 89,624 |
Feb 15, 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 33,500 |
Feb 14, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 33,530 |
Feb 11, 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 38,105 |
Feb 10, 2022 | 0.3100 | 0.3150 | 0.2850 | 0.2950 | 0.2950 | 813,996 |
Feb 09, 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 78,420 |
Feb 08, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 110,460 |
Feb 07, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 85,470 |
Feb 04, 2022 | 0.3050 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 31,289 |
Feb 03, 2022 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 55,466 |
Feb 02, 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 4,545 |
Feb 01, 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 241,505 |
Jan 31, 2022 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 211,085 |
Jan 28, 2022 | 0.3200 | 0.3250 | 0.2750 | 0.2750 | 0.2750 | 673,549 |
Jan 27, 2022 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 169,041 |
Jan 26, 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 189,311 |
Jan 25, 2022 | 0.3100 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 431,684 |
Jan 24, 2022 | 0.3400 | 0.3400 | 0.2900 | 0.3200 | 0.3200 | 132,037 |
Jan 21, 2022 | 0.3500 | 0.3750 | 0.3400 | 0.3400 | 0.3400 | 226,954 |
Jan 20, 2022 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 318,647 |
Jan 19, 2022 | 0.3750 | 0.4200 | 0.3600 | 0.4200 | 0.4200 | 266,376 |
Jan 18, 2022 | 0.3650 | 0.4000 | 0.3650 | 0.3900 | 0.3900 | 261,916 |
Jan 17, 2022 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 346,172 |
Jan 14, 2022 | 0.3700 | 0.3800 | 0.3450 | 0.3500 | 0.3500 | 357,782 |
Jan 13, 2022 | 0.3250 | 0.3700 | 0.3250 | 0.3700 | 0.3700 | 347,588 |
Jan 12, 2022 | 0.3200 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 95,125 |
Jan 11, 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 84,466 |
Jan 10, 2022 | 0.3100 | 0.3250 | 0.2650 | 0.3250 | 0.3250 | 306,337 |
Jan 07, 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 68,010 |
Jan 06, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 124,854 |
Jan 05, 2022 | 0.3200 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 71,738 |
Jan 04, 2022 | 0.3200 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 147,597 |
Dec 31, 2021 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Dec 30, 2021 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 30,057 |
Dec 29, 2021 | 0.2950 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 113,105 |
Dec 24, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Dec 23, 2021 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 77,192 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |