Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 55,050 |
May 13, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
May 12, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 25,000 |
May 11, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,100 |
May 10, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 22,300 |
May 09, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
May 06, 2022 | 0.4250 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 21,300 |
May 05, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,500 |
May 04, 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 700 |
May 03, 2022 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 5,400 |
May 02, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 |
Apr 29, 2022 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 4,000 |
Apr 28, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 3,000 |
Apr 27, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,000 |
Apr 26, 2022 | 0.4650 | 0.4650 | 0.4400 | 0.4500 | 0.4500 | 8,000 |
Apr 25, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 1,000 |
Apr 22, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 21, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 20, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 19, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,100 |
Apr 18, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
Apr 14, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Apr 13, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 2,600 |
Apr 12, 2022 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 9,600 |
Apr 11, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 08, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 31,500 |
Apr 07, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 5,700 |
Apr 06, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 05, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,400 |
Apr 04, 2022 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 5,900 |
Apr 01, 2022 | 0.5700 | 0.5700 | 0.5000 | 0.5400 | 0.5400 | 30,400 |
Mar 31, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Mar 30, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 14,800 |
Mar 29, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
Mar 28, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,100 |
Mar 25, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,200 |
Mar 24, 2022 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 27,700 |
Mar 23, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 28,100 |
Mar 22, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 9,500 |
Mar 21, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 13,500 |
Mar 18, 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 36,700 |
Mar 17, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,300 |
Mar 16, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Mar 15, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 21,000 |
Mar 14, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 200 |
Mar 11, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 300 |
Mar 10, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 09, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 08, 2022 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 10,300 |
Mar 07, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Mar 04, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 7,800 |
Mar 03, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
Mar 02, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 74,200 |
Mar 01, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 800 |
Feb 28, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 5,300 |
Feb 25, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,900 |
Feb 24, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 13,300 |
Feb 23, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Feb 22, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Feb 18, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,900 |
Feb 17, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 23,000 |
Feb 16, 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 39,300 |
Feb 15, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,100 |
Feb 14, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Feb 11, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Feb 10, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 12,400 |
Feb 09, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 7,300 |
Feb 08, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 7,100 |
Feb 07, 2022 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 75,500 |
Feb 04, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 35,400 |
Feb 03, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Feb 02, 2022 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 40,800 |
Feb 01, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,600 |
Jan 31, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,500 |
Jan 28, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,000 |
Jan 27, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 44,400 |
Jan 26, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 300 |
Jan 25, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Jan 24, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Jan 21, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 9,500 |
Jan 20, 2022 | 0.5500 | 0.6300 | 0.5500 | 0.6300 | 0.6300 | 43,000 |
Jan 19, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Jan 18, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Jan 17, 2022 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 6,000 |
Jan 14, 2022 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 64,200 |
Jan 13, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Jan 12, 2022 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 21,200 |
Jan 11, 2022 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 3,800 |
Jan 10, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jan 07, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 |
Jan 06, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,500 |
Jan 05, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 7,000 |
Jan 04, 2022 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 3,500 |
Dec 31, 2021 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 12,000 |
Dec 30, 2021 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 8,400 |
Dec 29, 2021 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 21,500 |
Dec 24, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
Dec 23, 2021 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 20,500 |
Dec 22, 2021 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 17,100 |
Dec 21, 2021 | 0.5000 | 0.5200 | 0.4500 | 0.4700 | 0.4700 | 105,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |