Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
Jul 05, 2022 | 0.4190 | 0.4600 | 0.4070 | 0.4070 | 0.4070 | 93,300 |
Jul 01, 2022 | 0.4500 | 0.4500 | 0.3990 | 0.4350 | 0.4350 | 52,300 |
Jun 30, 2022 | 0.3660 | 0.4300 | 0.3400 | 0.4280 | 0.4280 | 162,000 |
Jun 29, 2022 | 0.2500 | 0.3700 | 0.2460 | 0.3520 | 0.3520 | 421,000 |
Jun 28, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 12,000 |
Jun 27, 2022 | 0.2300 | 0.2300 | 0.2160 | 0.2170 | 0.2170 | 49,600 |
Jun 24, 2022 | 0.2310 | 0.2400 | 0.2240 | 0.2300 | 0.2300 | 22,500 |
Jun 23, 2022 | 0.2310 | 0.2320 | 0.2300 | 0.2300 | 0.2300 | 42,700 |
Jun 22, 2022 | 0.2480 | 0.2500 | 0.2330 | 0.2370 | 0.2370 | 25,500 |
Jun 21, 2022 | 0.2550 | 0.2550 | 0.2430 | 0.2430 | 0.2430 | 89,600 |
Jun 17, 2022 | 0.2750 | 0.2750 | 0.2500 | 0.2530 | 0.2530 | 38,000 |
Jun 16, 2022 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 37,300 |
Jun 15, 2022 | 0.2600 | 0.2820 | 0.2400 | 0.2800 | 0.2800 | 241,000 |
Jun 14, 2022 | 0.2360 | 0.2510 | 0.2340 | 0.2510 | 0.2510 | 409,500 |
Jun 13, 2022 | 0.2690 | 0.2800 | 0.2690 | 0.2800 | 0.2800 | 25,000 |
Jun 10, 2022 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 13,000 |
Jun 09, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 |
Jun 08, 2022 | 0.3050 | 0.3180 | 0.2990 | 0.3030 | 0.3030 | 428,100 |
Jun 07, 2022 | 0.3050 | 0.3100 | 0.2940 | 0.2990 | 0.2990 | 108,700 |
Jun 06, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 |
Jun 03, 2022 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 300 |
Jun 02, 2022 | 0.3100 | 0.3140 | 0.3000 | 0.3000 | 0.3000 | 51,000 |
Jun 01, 2022 | 0.3100 | 0.3100 | 0.2990 | 0.3090 | 0.3090 | 70,600 |
May 31, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 27, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
May 26, 2022 | 0.2950 | 0.2980 | 0.2950 | 0.2950 | 0.2950 | 51,300 |
May 25, 2022 | 0.3080 | 0.3190 | 0.2880 | 0.3000 | 0.3000 | 57,000 |
May 24, 2022 | 0.3070 | 0.3150 | 0.3070 | 0.3150 | 0.3150 | 20,000 |
May 23, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 |
May 20, 2022 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 10,000 |
May 19, 2022 | 0.3430 | 0.3430 | 0.3300 | 0.3320 | 0.3320 | 29,500 |
May 18, 2022 | 0.3490 | 0.3580 | 0.3430 | 0.3430 | 0.3430 | 42,900 |
May 17, 2022 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
May 16, 2022 | 0.3680 | 0.3680 | 0.3590 | 0.3610 | 0.3610 | 60,500 |
May 13, 2022 | 0.3630 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 19,600 |
May 12, 2022 | 0.3700 | 0.3790 | 0.3560 | 0.3560 | 0.3560 | 89,100 |
May 11, 2022 | 0.3870 | 0.4180 | 0.3800 | 0.3800 | 0.3800 | 58,400 |
May 10, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
May 09, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 7,500 |
May 06, 2022 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
May 05, 2022 | 0.4120 | 0.4120 | 0.3760 | 0.3880 | 0.3880 | 11,500 |
May 04, 2022 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
May 03, 2022 | 0.4120 | 0.4280 | 0.4040 | 0.4280 | 0.4280 | 15,300 |
May 02, 2022 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 10,000 |
Apr 29, 2022 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 1,000 |
Apr 28, 2022 | 0.3860 | 0.3860 | 0.3810 | 0.3810 | 0.3810 | 27,500 |
Apr 27, 2022 | 0.4140 | 0.4140 | 0.3900 | 0.3950 | 0.3950 | 62,000 |
Apr 26, 2022 | 0.4700 | 0.4700 | 0.4320 | 0.4350 | 0.4350 | 123,000 |
Apr 25, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 25,000 |
Apr 22, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 21, 2022 | 0.5030 | 0.5030 | 0.4900 | 0.4900 | 0.4900 | 20,000 |
Apr 20, 2022 | 0.5110 | 0.5110 | 0.4840 | 0.4920 | 0.4920 | 41,000 |
Apr 19, 2022 | 0.4830 | 0.4950 | 0.4800 | 0.4920 | 0.4920 | 43,600 |
Apr 18, 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 24,900 |
Apr 14, 2022 | 0.4970 | 0.4970 | 0.4650 | 0.4650 | 0.4650 | 247,300 |
Apr 13, 2022 | 0.4740 | 0.4770 | 0.4670 | 0.4770 | 0.4770 | 68,000 |
Apr 12, 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 19,500 |
Apr 11, 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4750 | 0.4750 | 96,400 |
Apr 08, 2022 | 0.5050 | 0.5050 | 0.4700 | 0.4850 | 0.4850 | 229,600 |
Apr 07, 2022 | 0.5050 | 0.5050 | 0.5020 | 0.5020 | 0.5020 | 36,000 |
Apr 06, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 42,800 |
Apr 05, 2022 | 0.5280 | 0.5280 | 0.5150 | 0.5150 | 0.5150 | 9,200 |
Apr 04, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 24,400 |
Apr 01, 2022 | 0.5500 | 0.5610 | 0.5400 | 0.5460 | 0.5460 | 70,200 |
Mar 31, 2022 | 0.5150 | 0.5650 | 0.5150 | 0.5400 | 0.5400 | 231,800 |
Mar 30, 2022 | 0.5000 | 0.5000 | 0.4970 | 0.4970 | 0.4970 | 7,000 |
Mar 29, 2022 | 0.4950 | 0.5020 | 0.4930 | 0.5000 | 0.5000 | 14,400 |
Mar 28, 2022 | 0.4900 | 0.4950 | 0.4880 | 0.4880 | 0.4880 | 29,700 |
Mar 25, 2022 | 0.5010 | 0.5010 | 0.4930 | 0.4930 | 0.4930 | 30,000 |
Mar 24, 2022 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 26,400 |
Mar 23, 2022 | 0.5100 | 0.5250 | 0.5080 | 0.5250 | 0.5250 | 66,700 |
Mar 22, 2022 | 0.5130 | 0.5150 | 0.5020 | 0.5020 | 0.5020 | 33,200 |
Mar 21, 2022 | 0.5120 | 0.5200 | 0.5070 | 0.5140 | 0.5140 | 50,900 |
Mar 18, 2022 | 0.4950 | 0.5000 | 0.4810 | 0.5000 | 0.5000 | 19,000 |
Mar 17, 2022 | 0.4980 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 31,700 |
Mar 16, 2022 | 0.4940 | 0.5000 | 0.4840 | 0.4940 | 0.4940 | 41,200 |
Mar 15, 2022 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 1,000 |
Mar 14, 2022 | 0.4940 | 0.5040 | 0.4940 | 0.5000 | 0.5000 | 3,800 |
Mar 11, 2022 | 0.5150 | 0.5150 | 0.5080 | 0.5080 | 0.5080 | 31,700 |
Mar 10, 2022 | 0.5180 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 92,500 |
Mar 09, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 173,600 |
Mar 08, 2022 | 0.4980 | 0.5060 | 0.4950 | 0.5050 | 0.5050 | 51,500 |
Mar 07, 2022 | 0.5070 | 0.5100 | 0.4910 | 0.5000 | 0.5000 | 120,800 |
Mar 04, 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 34,200 |
Mar 03, 2022 | 0.4600 | 0.5130 | 0.4600 | 0.5110 | 0.5110 | 126,000 |
Mar 02, 2022 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Mar 01, 2022 | 0.4970 | 0.4970 | 0.4680 | 0.4680 | 0.4680 | 54,800 |
Feb 28, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,800 |
Feb 25, 2022 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Feb 24, 2022 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 25,000 |
Feb 23, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 22, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 18, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 17, 2022 | 0.5170 | 0.5170 | 0.5100 | 0.5100 | 0.5100 | 25,000 |
Feb 16, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 15, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 14, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 11, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,000 |
Feb 10, 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 16,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |