Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 32,918 |
May 18, 2022 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 153,700 |
May 17, 2022 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 77,700 |
May 16, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 93,700 |
May 13, 2022 | 0.1700 | 0.2100 | 0.1700 | 0.1900 | 0.1900 | 169,800 |
May 12, 2022 | 0.1600 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 670,000 |
May 11, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 288,900 |
May 10, 2022 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 302,200 |
May 09, 2022 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 358,500 |
May 06, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 324,000 |
May 05, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 324,100 |
May 04, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 188,800 |
May 03, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 108,900 |
May 02, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 73,500 |
Apr 29, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 33,900 |
Apr 28, 2022 | 0.2300 | 0.2500 | 0.2100 | 0.2500 | 0.2500 | 208,900 |
Apr 27, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 217,500 |
Apr 26, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 91,700 |
Apr 25, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 544,700 |
Apr 22, 2022 | 0.2600 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 347,700 |
Apr 21, 2022 | 0.3000 | 0.3000 | 0.1900 | 0.2700 | 0.2700 | 902,600 |
Apr 20, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 137,200 |
Apr 19, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 348,200 |
Apr 18, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 149,800 |
Apr 14, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 292,600 |
Apr 13, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 320,900 |
Apr 12, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 383,600 |
Apr 11, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 172,500 |
Apr 08, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 790,300 |
Apr 07, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 422,300 |
Apr 06, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 133,300 |
Apr 05, 2022 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 658,400 |
Apr 04, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 232,200 |
Apr 01, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 311,500 |
Mar 31, 2022 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 378,000 |
Mar 30, 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 425,300 |
Mar 29, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 150,000 |
Mar 28, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 256,000 |
Mar 25, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 512,000 |
Mar 24, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 231,200 |
Mar 23, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 446,300 |
Mar 22, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 625,400 |
Mar 21, 2022 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 2,037,900 |
Mar 18, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 1,281,500 |
Mar 17, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 862,200 |
Mar 16, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 147,600 |
Mar 15, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 615,400 |
Mar 14, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,784,500 |
Mar 11, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 480,800 |
Mar 10, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 601,900 |
Mar 09, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 368,500 |
Mar 08, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 373,000 |
Mar 07, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 222,100 |
Mar 04, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 553,900 |
Mar 03, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 282,700 |
Mar 02, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 314,900 |
Mar 01, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 358,500 |
Feb 28, 2022 | 0.2200 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 571,000 |
Feb 25, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 291,500 |
Feb 24, 2022 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 233,900 |
Feb 23, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 124,500 |
Feb 22, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 108,000 |
Feb 18, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 52,400 |
Feb 17, 2022 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 208,600 |
Feb 16, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 88,600 |
Feb 15, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 52,100 |
Feb 14, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 77,900 |
Feb 11, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 41,500 |
Feb 10, 2022 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 648,700 |
Feb 09, 2022 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 148,700 |
Feb 08, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 150,000 |
Feb 07, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 47,100 |
Feb 04, 2022 | 0.1800 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 431,400 |
Feb 03, 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 531,700 |
Feb 02, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 232,900 |
Feb 01, 2022 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 170,700 |
Jan 31, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 208,500 |
Jan 28, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 208,000 |
Jan 27, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 204,500 |
Jan 26, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 116,400 |
Jan 25, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 35,600 |
Jan 24, 2022 | 0.1900 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 555,400 |
Jan 21, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 294,200 |
Jan 20, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 79,100 |
Jan 19, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 161,300 |
Jan 18, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 278,300 |
Jan 17, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 133,500 |
Jan 14, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 88,600 |
Jan 13, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 113,200 |
Jan 12, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 152,200 |
Jan 11, 2022 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 154,700 |
Jan 10, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 105,000 |
Jan 07, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 84,700 |
Jan 06, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 304,800 |
Jan 05, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 489,700 |
Jan 04, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 535,700 |
Dec 31, 2021 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 169,700 |
Dec 30, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 43,400 |
Dec 29, 2021 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 132,900 |
Dec 24, 2021 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 11,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |