Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.4650 | 0.5500 | 0.4400 | 0.5500 | 0.5500 | 139,900 |
Jun 29, 2022 | 0.2900 | 0.4850 | 0.2900 | 0.4500 | 0.4500 | 103,600 |
Jun 28, 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 28,000 |
Jun 27, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 15,000 |
Jun 24, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 33,500 |
Jun 23, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 22,000 |
Jun 22, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 60,500 |
Jun 21, 2022 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 0.3100 | 62,000 |
Jun 20, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 8,600 |
Jun 17, 2022 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 34,000 |
Jun 16, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 63,800 |
Jun 15, 2022 | 0.3300 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 164,500 |
Jun 14, 2022 | 0.3350 | 0.3350 | 0.3000 | 0.3250 | 0.3250 | 156,000 |
Jun 13, 2022 | 0.3700 | 0.3700 | 0.3350 | 0.3400 | 0.3400 | 40,100 |
Jun 10, 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 31,000 |
Jun 09, 2022 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 12,500 |
Jun 08, 2022 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 224,000 |
Jun 07, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 35,500 |
Jun 06, 2022 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 9,000 |
Jun 03, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 500 |
Jun 02, 2022 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 22,700 |
Jun 01, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 25,600 |
May 31, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
May 30, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 3,000 |
May 27, 2022 | 0.3800 | 0.4100 | 0.3800 | 0.3850 | 0.3850 | 24,500 |
May 26, 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 22,700 |
May 25, 2022 | 0.3950 | 0.4100 | 0.3750 | 0.3800 | 0.3800 | 72,900 |
May 24, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
May 20, 2022 | 0.4250 | 0.4250 | 0.3800 | 0.3950 | 0.3950 | 18,400 |
May 19, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 30,900 |
May 18, 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 20,200 |
May 17, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 8,100 |
May 16, 2022 | 0.4700 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 58,600 |
May 13, 2022 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 18,700 |
May 12, 2022 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 33,600 |
May 11, 2022 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 26,900 |
May 10, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,500 |
May 09, 2022 | 0.5000 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 74,300 |
May 06, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 8,200 |
May 05, 2022 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 293,900 |
May 04, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,700 |
May 03, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 31,500 |
May 02, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 700 |
Apr 29, 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 11,600 |
Apr 28, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 6,200 |
Apr 27, 2022 | 0.5400 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 39,300 |
Apr 26, 2022 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 123,400 |
Apr 25, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 37,200 |
Apr 22, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 10,600 |
Apr 21, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20,000 |
Apr 20, 2022 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 229,800 |
Apr 19, 2022 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 135,500 |
Apr 18, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 68,500 |
Apr 14, 2022 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 80,500 |
Apr 13, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 73,800 |
Apr 12, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 146,500 |
Apr 11, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 152,500 |
Apr 08, 2022 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 356,800 |
Apr 07, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 39,000 |
Apr 06, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 28,400 |
Apr 05, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 20,200 |
Apr 04, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 19,400 |
Apr 01, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 103,500 |
Mar 31, 2022 | 0.6400 | 0.7000 | 0.6000 | 0.6800 | 0.6800 | 329,100 |
Mar 30, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2,200 |
Mar 29, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 23,500 |
Mar 28, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 34,600 |
Mar 25, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 30,100 |
Mar 24, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 54,000 |
Mar 23, 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 48,000 |
Mar 22, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 30,000 |
Mar 21, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 16,000 |
Mar 18, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 7,500 |
Mar 17, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 8,400 |
Mar 16, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 61,100 |
Mar 15, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 10,400 |
Mar 14, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 10,000 |
Mar 11, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 16,400 |
Mar 10, 2022 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 61,900 |
Mar 09, 2022 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 23,000 |
Mar 08, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 33,300 |
Mar 07, 2022 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 117,000 |
Mar 04, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 39,800 |
Mar 03, 2022 | 0.5900 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 49,700 |
Mar 02, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 3,400 |
Mar 01, 2022 | 0.6500 | 0.6600 | 0.5900 | 0.6000 | 0.6000 | 135,100 |
Feb 28, 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 35,900 |
Feb 25, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 34,700 |
Feb 24, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 26,800 |
Feb 23, 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 16,100 |
Feb 22, 2022 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 76,800 |
Feb 18, 2022 | 0.6700 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 37,000 |
Feb 17, 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 25,400 |
Feb 16, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,900 |
Feb 15, 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 58,800 |
Feb 14, 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 14,200 |
Feb 11, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 31,400 |
Feb 10, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 27,700 |
Feb 09, 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 37,100 |
Feb 08, 2022 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 51,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |