Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 232,200 |
Jul 04, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 138,000 |
Jun 30, 2022 | 0.3000 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 120,300 |
Jun 29, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 91,200 |
Jun 28, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 102,500 |
Jun 27, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 41,500 |
Jun 24, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 7,000 |
Jun 23, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,800 |
Jun 22, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 207,500 |
Jun 21, 2022 | 0.2700 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 382,500 |
Jun 20, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jun 17, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 35,500 |
Jun 16, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 130,500 |
Jun 15, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 72,000 |
Jun 14, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 22,300 |
Jun 13, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 40,100 |
Jun 10, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 59,300 |
Jun 09, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jun 08, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 59,100 |
Jun 07, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 24,700 |
Jun 06, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,500 |
Jun 03, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 22,000 |
Jun 02, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 118,300 |
Jun 01, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,000 |
May 31, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,300 |
May 30, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 3,500 |
May 27, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 22,600 |
May 26, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 39,700 |
May 25, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 12,500 |
May 24, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,200 |
May 20, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,100 |
May 19, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 63,000 |
May 18, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 70,300 |
May 17, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 83,700 |
May 16, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 67,500 |
May 13, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 12,000 |
May 12, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 110,400 |
May 11, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 13,500 |
May 10, 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 50,900 |
May 09, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 27,500 |
May 06, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 16,100 |
May 05, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 73,100 |
May 04, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 25,700 |
May 03, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
May 02, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 38,600 |
Apr 29, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 57,000 |
Apr 28, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 23,800 |
Apr 27, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 25,700 |
Apr 26, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 56,000 |
Apr 25, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 97,400 |
Apr 22, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 80,700 |
Apr 21, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 56,900 |
Apr 20, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 35,200 |
Apr 19, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 200,700 |
Apr 18, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 127,100 |
Apr 14, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 54,200 |
Apr 13, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 80,500 |
Apr 12, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 53,500 |
Apr 11, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 9,500 |
Apr 08, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 63,600 |
Apr 07, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 54,000 |
Apr 06, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 16,800 |
Apr 05, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 22,400 |
Apr 04, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 71,900 |
Apr 01, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 23,000 |
Mar 31, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 30,100 |
Mar 30, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 45,000 |
Mar 29, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 41,100 |
Mar 28, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 25,600 |
Mar 25, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 23,500 |
Mar 24, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 32,000 |
Mar 23, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 90,500 |
Mar 22, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 41,400 |
Mar 21, 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 38,400 |
Mar 18, 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 54,600 |
Mar 17, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 51,800 |
Mar 16, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 8,900 |
Mar 15, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 88,600 |
Mar 14, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 110,500 |
Mar 11, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 8,400 |
Mar 10, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 31,400 |
Mar 09, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 35,700 |
Mar 08, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 165,200 |
Mar 07, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 169,500 |
Mar 04, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 185,000 |
Mar 03, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 190,800 |
Mar 02, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 86,500 |
Mar 01, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 24,000 |
Feb 28, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 45,500 |
Feb 25, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 63,500 |
Feb 24, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 195,000 |
Feb 23, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 61,900 |
Feb 22, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 19,300 |
Feb 18, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 78,600 |
Feb 17, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 52,400 |
Feb 16, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,500 |
Feb 15, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 14,500 |
Feb 14, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 7,500 |
Feb 11, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 80,100 |
Feb 10, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |