Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 133,900 |
May 24, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 45,200 |
May 20, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 30,500 |
May 19, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 45,500 |
May 18, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,500 |
May 17, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,600 |
May 16, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 38,500 |
May 13, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 89,700 |
May 12, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 76,100 |
May 11, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,400 |
May 10, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12,300 |
May 09, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,800 |
May 06, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 12,000 |
May 05, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 52,100 |
May 04, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 7,600 |
May 03, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,300 |
May 02, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 37,200 |
Apr 29, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 51,100 |
Apr 28, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 37,000 |
Apr 27, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 99,100 |
Apr 26, 2022 | 0.3300 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 114,900 |
Apr 25, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 22,500 |
Apr 22, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,200 |
Apr 21, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 44,600 |
Apr 20, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 20,000 |
Apr 19, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,200 |
Apr 18, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 78,100 |
Apr 14, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 39,700 |
Apr 13, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 73,500 |
Apr 12, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 120,500 |
Apr 11, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 107,300 |
Apr 08, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 28,500 |
Apr 07, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 29,400 |
Apr 06, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 13,600 |
Apr 05, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,400 |
Apr 04, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 52,000 |
Apr 01, 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 53,900 |
Mar 31, 2022 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 52,300 |
Mar 30, 2022 | 0.4300 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 60,200 |
Mar 29, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 66,900 |
Mar 28, 2022 | 0.4300 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 40,700 |
Mar 25, 2022 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 94,800 |
Mar 24, 2022 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 81,100 |
Mar 23, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 45,200 |
Mar 22, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 86,600 |
Mar 21, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 108,900 |
Mar 18, 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 732,700 |
Mar 17, 2022 | 0.4200 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 296,200 |
Mar 16, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 25,200 |
Mar 15, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 99,000 |
Mar 14, 2022 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 85,800 |
Mar 11, 2022 | 0.3900 | 0.4400 | 0.3700 | 0.4200 | 0.4200 | 157,900 |
Mar 10, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 49,600 |
Mar 09, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 103,300 |
Mar 08, 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 195,700 |
Mar 07, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 76,600 |
Mar 04, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 22,000 |
Mar 03, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 20,900 |
Mar 02, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 54,500 |
Mar 01, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,000 |
Feb 28, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 23,100 |
Feb 25, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 87,500 |
Feb 24, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 179,600 |
Feb 23, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 205,900 |
Feb 22, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 222,100 |
Feb 18, 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 216,400 |
Feb 17, 2022 | 0.3000 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 305,800 |
Feb 16, 2022 | 0.2900 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 373,900 |
Feb 15, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 62,500 |
Feb 14, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,700 |
Feb 11, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 119,200 |
Feb 10, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 37,400 |
Feb 09, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 83,600 |
Feb 08, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 101,500 |
Feb 07, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 39,200 |
Feb 04, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 44,700 |
Feb 03, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 94,500 |
Feb 02, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 35,000 |
Feb 01, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 74,800 |
Jan 31, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 60,500 |
Jan 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 45,500 |
Jan 27, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,000 |
Jan 26, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 22,200 |
Jan 25, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 109,000 |
Jan 24, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 52,600 |
Jan 21, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 98,000 |
Jan 20, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 218,100 |
Jan 19, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 76,000 |
Jan 18, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 174,500 |
Jan 17, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 475,100 |
Jan 14, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 256,800 |
Jan 13, 2022 | 0.3100 | 0.3700 | 0.3000 | 0.3000 | 0.3000 | 3,499,400 |
Jan 12, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,200 |
Jan 11, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 17,000 |
Jan 10, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 52,400 |
Jan 07, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 67,500 |
Jan 06, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 54,600 |
Jan 05, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 88,900 |
Jan 04, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,700 |
Dec 31, 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 61,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |