Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 16,872,600 |
Jun 23, 2022 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 19,682,200 |
Jun 22, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 20,687,700 |
Jun 21, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 20,221,900 |
Jun 17, 2022 | 0.4700 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 32,759,600 |
Jun 16, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 20,905,100 |
Jun 15, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 14,770,800 |
Jun 14, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 18,430,300 |
Jun 13, 2022 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 23,886,700 |
Jun 10, 2022 | 0.5500 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 23,422,700 |
Jun 09, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 41,809,200 |
Jun 08, 2022 | 0.6100 | 0.6600 | 0.5900 | 0.6000 | 0.6000 | 90,374,300 |
Jun 07, 2022 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 31,143,800 |
Jun 06, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 23,244,700 |
Jun 03, 2022 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 18,560,000 |
Jun 02, 2022 | 0.6100 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 24,613,800 |
Jun 01, 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 16,678,500 |
May 31, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 31,619,500 |
May 27, 2022 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 26,033,900 |
May 26, 2022 | 0.6500 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 17,398,900 |
May 25, 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 16,128,300 |
May 24, 2022 | 0.7000 | 0.7100 | 0.6300 | 0.6400 | 0.6400 | 23,972,000 |
May 23, 2022 | 0.7500 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 21,758,700 |
May 20, 2022 | 0.8200 | 0.8600 | 0.7600 | 0.7800 | 0.7800 | 43,145,800 |
May 19, 2022 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 16,836,500 |
May 18, 2022 | 0.7900 | 0.8100 | 0.7300 | 0.7600 | 0.7600 | 20,732,000 |
May 17, 2022 | 0.7600 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 21,513,600 |
May 16, 2022 | 0.7100 | 0.8000 | 0.6900 | 0.7600 | 0.7600 | 36,023,900 |
May 13, 2022 | 0.6300 | 0.7200 | 0.6300 | 0.6800 | 0.6800 | 25,146,300 |
May 12, 2022 | 0.5700 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 16,815,100 |
May 11, 2022 | 0.6400 | 0.6700 | 0.6100 | 0.6100 | 0.6100 | 14,483,800 |
May 10, 2022 | 0.6900 | 0.7100 | 0.5900 | 0.6400 | 0.6400 | 19,924,500 |
May 09, 2022 | 0.7500 | 0.7600 | 0.6600 | 0.6700 | 0.6700 | 25,812,900 |
May 06, 2022 | 0.8000 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 15,253,500 |
May 05, 2022 | 0.8100 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 37,119,100 |
May 04, 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 20,908,000 |
May 03, 2022 | 0.7600 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 16,491,900 |
May 02, 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 20,886,000 |
Apr 29, 2022 | 0.8000 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 20,152,400 |
Apr 28, 2022 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 22,456,300 |
Apr 27, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 26,763,700 |
Apr 26, 2022 | 0.7900 | 0.8800 | 0.7700 | 0.7700 | 0.7700 | 40,441,400 |
Apr 25, 2022 | 0.7900 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 37,635,300 |
Apr 22, 2022 | 0.8400 | 0.9000 | 0.8100 | 0.8300 | 0.8300 | 36,800,200 |
Apr 21, 2022 | 1.0200 | 1.0200 | 0.9000 | 0.9100 | 0.9100 | 57,198,600 |
Apr 20, 2022 | 1.0000 | 1.0700 | 0.9600 | 1.0200 | 1.0200 | 59,560,100 |
Apr 19, 2022 | 0.9800 | 1.0500 | 0.9200 | 0.9900 | 0.9900 | 72,748,300 |
Apr 18, 2022 | 0.9900 | 1.0900 | 0.9600 | 1.0500 | 1.0500 | 141,977,500 |
Apr 14, 2022 | 0.8200 | 0.9200 | 0.7700 | 0.8700 | 0.8700 | 64,654,200 |
Apr 13, 2022 | 0.7000 | 0.8700 | 0.6800 | 0.8200 | 0.8200 | 59,133,800 |
Apr 12, 2022 | 0.7300 | 0.7700 | 0.6700 | 0.6900 | 0.6900 | 23,641,600 |
Apr 11, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 17,590,600 |
Apr 08, 2022 | 0.7700 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 12,500,700 |
Apr 07, 2022 | 0.7900 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 13,264,300 |
Apr 06, 2022 | 0.8100 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 19,794,100 |
Apr 05, 2022 | 0.8400 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 18,798,400 |
Apr 04, 2022 | 0.8300 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 27,365,500 |
Apr 01, 2022 | 0.8300 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 16,193,700 |
Mar 31, 2022 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 18,130,100 |
Mar 30, 2022 | 0.8600 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 35,588,800 |
Mar 29, 2022 | 0.8200 | 0.8700 | 0.7900 | 0.8600 | 0.8600 | 30,605,100 |
Mar 28, 2022 | 0.8300 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 37,547,600 |
Mar 25, 2022 | 0.8500 | 0.9300 | 0.8200 | 0.8700 | 0.8700 | 57,650,400 |
Mar 24, 2022 | 0.9800 | 0.9900 | 0.8800 | 0.9100 | 0.9100 | 68,749,200 |
Mar 23, 2022 | 0.9500 | 1.0500 | 0.9400 | 0.9800 | 0.9800 | 118,084,600 |
Mar 22, 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 56,276,400 |
Mar 21, 2022 | 0.8800 | 1.0200 | 0.8600 | 0.9400 | 0.9400 | 138,654,300 |
Mar 18, 2022 | 0.9100 | 0.9200 | 0.8200 | 0.8300 | 0.8300 | 72,488,600 |
Mar 17, 2022 | 0.8400 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 109,112,700 |
Mar 16, 2022 | 0.8000 | 0.8600 | 0.7500 | 0.7900 | 0.7900 | 52,394,500 |
Mar 15, 2022 | 0.7900 | 0.8400 | 0.7000 | 0.7700 | 0.7700 | 99,201,300 |
Mar 14, 2022 | 0.8000 | 0.9100 | 0.8000 | 0.8700 | 0.8700 | 79,034,000 |
Mar 11, 2022 | 1.0000 | 1.0100 | 0.8800 | 0.9200 | 0.9200 | 105,871,100 |
Mar 10, 2022 | 1.2000 | 1.2300 | 1.0400 | 1.0700 | 1.0700 | 130,915,100 |
Mar 09, 2022 | 1.0600 | 1.2400 | 1.0100 | 1.0700 | 1.0700 | 210,233,800 |
Mar 08, 2022 | 1.6700 | 1.9800 | 1.0000 | 1.2400 | 1.2400 | 721,290,400 |
Mar 07, 2022 | 0.9000 | 1.4700 | 0.8500 | 1.2800 | 1.2800 | 647,445,500 |
Mar 04, 2022 | 0.5800 | 0.8000 | 0.5500 | 0.7800 | 0.7800 | 184,305,900 |
Mar 03, 2022 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 36,423,800 |
Mar 02, 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 38,712,800 |
Mar 01, 2022 | 0.7100 | 0.7200 | 0.6100 | 0.6400 | 0.6400 | 65,224,100 |
Feb 28, 2022 | 0.7400 | 0.8000 | 0.6900 | 0.7100 | 0.7100 | 106,071,600 |
Feb 25, 2022 | 0.7400 | 0.7500 | 0.6400 | 0.6900 | 0.6900 | 95,487,100 |
Feb 24, 2022 | 0.8100 | 1.0000 | 0.6900 | 0.7500 | 0.7500 | 304,589,300 |
Feb 23, 2022 | 0.4700 | 0.6500 | 0.4600 | 0.5900 | 0.5900 | 94,640,800 |
Feb 22, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 11,716,700 |
Feb 18, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 8,230,300 |
Feb 17, 2022 | 0.5300 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 16,552,800 |
Feb 16, 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 7,795,000 |
Feb 15, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 9,801,900 |
Feb 14, 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 9,649,800 |
Feb 11, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 8,316,700 |
Feb 10, 2022 | 0.5500 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 10,402,800 |
Feb 09, 2022 | 0.5400 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 13,771,300 |
Feb 08, 2022 | 0.5400 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 8,701,700 |
Feb 07, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 11,341,400 |
Feb 04, 2022 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 8,986,100 |
Feb 03, 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 7,662,100 |
Feb 02, 2022 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 9,193,900 |
Feb 01, 2022 | 0.5900 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 13,082,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |