Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 299,100 |
May 16, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 26,000 |
May 13, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 13,500 |
May 12, 2022 | 0.2100 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 132,100 |
May 11, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 14,300 |
May 10, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 215,800 |
May 09, 2022 | 0.2300 | 0.2900 | 0.1900 | 0.2200 | 0.2200 | 458,700 |
May 06, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 61,500 |
May 05, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 191,200 |
May 04, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 60,800 |
May 03, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 239,700 |
May 02, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,600 |
Apr 29, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 93,900 |
Apr 28, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 230,900 |
Apr 27, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 34,000 |
Apr 26, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 53,700 |
Apr 25, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 127,500 |
Apr 22, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 38,000 |
Apr 21, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 209,100 |
Apr 20, 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 318,800 |
Apr 19, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 92,600 |
Apr 18, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 37,300 |
Apr 14, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 102,500 |
Apr 13, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 28,400 |
Apr 12, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 65,000 |
Apr 11, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 78,300 |
Apr 08, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 13,000 |
Apr 07, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 65,000 |
Apr 06, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 122,600 |
Apr 05, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 70,300 |
Apr 04, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 59,500 |
Apr 01, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 30,600 |
Mar 31, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 98,200 |
Mar 30, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 65,500 |
Mar 29, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 123,000 |
Mar 28, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 95,600 |
Mar 25, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 24,300 |
Mar 24, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 29,200 |
Mar 23, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 78,600 |
Mar 22, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 43,500 |
Mar 21, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 115,500 |
Mar 18, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 114,200 |
Mar 17, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 35,000 |
Mar 16, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 137,900 |
Mar 15, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 55,800 |
Mar 14, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 154,000 |
Mar 11, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 66,500 |
Mar 10, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 22,500 |
Mar 09, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 15,600 |
Mar 08, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 45,700 |
Mar 07, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 120,100 |
Mar 04, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 111,600 |
Mar 03, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 252,100 |
Mar 02, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 90,000 |
Mar 01, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 106,200 |
Feb 28, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 113,000 |
Feb 25, 2022 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 0.2700 | 91,000 |
Feb 24, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 162,200 |
Feb 23, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 105,200 |
Feb 22, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 210,800 |
Feb 18, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 83,400 |
Feb 17, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 85,400 |
Feb 16, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 51,200 |
Feb 15, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 48,000 |
Feb 14, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 60,200 |
Feb 11, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 91,000 |
Feb 10, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 208,300 |
Feb 09, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 64,300 |
Feb 08, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 102,000 |
Feb 07, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 70,500 |
Feb 04, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 117,300 |
Feb 03, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 43,800 |
Feb 02, 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 147,500 |
Feb 01, 2022 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 111,000 |
Jan 31, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 113,500 |
Jan 28, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 17,100 |
Jan 27, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 62,200 |
Jan 26, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 83,300 |
Jan 25, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 9,900 |
Jan 24, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 195,000 |
Jan 21, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 125,200 |
Jan 20, 2022 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 83,400 |
Jan 19, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 60,900 |
Jan 18, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 66,100 |
Jan 17, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 247,000 |
Jan 14, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 161,900 |
Jan 13, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 333,500 |
Jan 12, 2022 | 0.2700 | 0.3300 | 0.2700 | 0.3200 | 0.3200 | 545,400 |
Jan 11, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 106,100 |
Jan 10, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 70,100 |
Jan 07, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 44,300 |
Jan 06, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 51,800 |
Jan 05, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 41,200 |
Jan 04, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 97,800 |
Dec 31, 2021 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 20,500 |
Dec 30, 2021 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 20,000 |
Dec 29, 2021 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 127,900 |
Dec 24, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 |
Dec 23, 2021 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 17,800 |
Dec 22, 2021 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 77,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |