Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 0.4050 | 0.4200 | 0.3700 | 0.3700 | 0.3700 | 80,500 |
May 20, 2022 | 0.4400 | 0.4700 | 0.4000 | 0.4700 | 0.4700 | 23,600 |
May 19, 2022 | 0.4500 | 0.4950 | 0.4400 | 0.4500 | 0.4500 | 23,500 |
May 18, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
May 17, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 21,000 |
May 16, 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
May 13, 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
May 12, 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
May 11, 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 1,500 |
May 10, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 23,475 |
May 09, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,000 |
May 06, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
May 05, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
May 04, 2022 | 0.5000 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 87,466 |
May 03, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 33,500 |
May 02, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 24,000 |
Apr 29, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 28,000 |
Apr 28, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 4,382 |
Apr 27, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 500 |
Apr 26, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 35,150 |
Apr 25, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Apr 22, 2022 | 0.5500 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 8,500 |
Apr 21, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 94,100 |
Apr 20, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 9,000 |
Apr 19, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,000 |
Apr 18, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 178,000 |
Apr 14, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 1,700 |
Apr 13, 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 66,000 |
Apr 12, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Apr 11, 2022 | 0.6400 | 0.6400 | 0.5600 | 0.6300 | 0.6300 | 112,500 |
Apr 08, 2022 | 0.7000 | 0.7500 | 0.6400 | 0.6400 | 0.6400 | 22,000 |
Apr 07, 2022 | 0.6400 | 0.7000 | 0.6300 | 0.7000 | 0.7000 | 53,500 |
Apr 06, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,000 |
Apr 05, 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 5,000 |
Apr 04, 2022 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 53,690 |
Apr 01, 2022 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 10,018 |
Mar 31, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 55,800 |
Mar 30, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 54,500 |
Mar 29, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 28, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 25, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 24, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 23, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,000 |
Mar 22, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 21, 2022 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | 0.6300 | 19,484 |
Mar 18, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 208,050 |
Mar 17, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Mar 16, 2022 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 1,000 |
Mar 15, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
Mar 14, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 11, 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 40,600 |
Mar 10, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 39,125 |
Mar 09, 2022 | 0.6600 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 186,500 |
Mar 08, 2022 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 86,525 |
Mar 07, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 15,000 |
Mar 04, 2022 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 18,000 |
Mar 03, 2022 | 0.6100 | 0.7000 | 0.6100 | 0.6500 | 0.6500 | 1,099,668 |
Mar 02, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 26,075 |
Mar 01, 2022 | 0.8000 | 0.8100 | 0.6900 | 0.6900 | 0.6900 | 28,000 |
Feb 28, 2022 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 18,625 |
Feb 25, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Feb 24, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 5,500 |
Feb 23, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 78,500 |
Feb 22, 2022 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 23,100 |
Feb 18, 2022 | 0.7500 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 48,000 |
Feb 17, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Feb 16, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Feb 15, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 11,000 |
Feb 14, 2022 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 296,850 |
Feb 11, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Feb 10, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Feb 09, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 21,350 |
Feb 08, 2022 | 0.7000 | 0.8100 | 0.7000 | 0.8000 | 0.8000 | 886,420 |
Feb 07, 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 71,500 |
Feb 04, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 7,000 |
Feb 03, 2022 | 0.8000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 74,735 |
Feb 02, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Feb 01, 2022 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 209,000 |
Jan 31, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 22,750 |
Jan 28, 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Jan 27, 2022 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 4,500 |
Jan 26, 2022 | 0.8300 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 21,001 |
Jan 25, 2022 | 0.8600 | 0.8700 | 0.8100 | 0.8600 | 0.8600 | 362,050 |
Jan 24, 2022 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 33,550 |
Jan 21, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 5,065 |
Jan 20, 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 17,050 |
Jan 19, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 9,500 |
Jan 18, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 77,260 |
Jan 17, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 5,500 |
Jan 14, 2022 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 63,950 |
Jan 13, 2022 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 159,600 |
Jan 12, 2022 | 0.9400 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 83,000 |
Jan 11, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,250 |
Jan 10, 2022 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 46,637 |
Jan 07, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 15,000 |
Jan 06, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jan 05, 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 26,130 |
Jan 04, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 20,005 |
Dec 31, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |