Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 13,000 |
May 13, 2022 | 0.2150 | 0.2450 | 0.2000 | 0.2450 | 0.2450 | 76,500 |
May 12, 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 22,000 |
May 11, 2022 | 0.2200 | 0.2700 | 0.2200 | 0.2400 | 0.2400 | 141,500 |
May 10, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 13,500 |
May 09, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,300 |
May 06, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 40,000 |
May 05, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 4,000 |
May 04, 2022 | 0.2200 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 87,100 |
May 03, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 14,000 |
May 02, 2022 | 0.2600 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 85,600 |
Apr 29, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 207,500 |
Apr 28, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 17,000 |
Apr 27, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 390,600 |
Apr 26, 2022 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 87,500 |
Apr 25, 2022 | 0.2800 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 199,000 |
Apr 22, 2022 | 0.2400 | 0.2850 | 0.2400 | 0.2800 | 0.2800 | 58,000 |
Apr 21, 2022 | 0.2800 | 0.2800 | 0.2350 | 0.2350 | 0.2350 | 110,600 |
Apr 20, 2022 | 0.2850 | 0.3150 | 0.2700 | 0.2900 | 0.2900 | 240,900 |
Apr 19, 2022 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 169,600 |
Apr 18, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 83,600 |
Apr 14, 2022 | 0.3250 | 0.3250 | 0.2900 | 0.3000 | 0.3000 | 30,700 |
Apr 13, 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 2,500 |
Apr 12, 2022 | 0.3050 | 0.3500 | 0.3000 | 0.3150 | 0.3150 | 243,600 |
Apr 11, 2022 | 0.3550 | 0.3550 | 0.2900 | 0.3000 | 0.3000 | 40,300 |
Apr 08, 2022 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 24,800 |
Apr 07, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 25,500 |
Apr 06, 2022 | 0.3450 | 0.3850 | 0.3150 | 0.3700 | 0.3700 | 119,000 |
Apr 05, 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 88,500 |
Apr 04, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 30,000 |
Apr 01, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 25,100 |
Mar 31, 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 88,100 |
Mar 30, 2022 | 0.3600 | 0.4100 | 0.3600 | 0.3800 | 0.3800 | 171,500 |
Mar 29, 2022 | 0.3350 | 0.4000 | 0.3100 | 0.3750 | 0.3750 | 164,300 |
Mar 28, 2022 | 0.3550 | 0.3550 | 0.3150 | 0.3350 | 0.3350 | 47,100 |
Mar 25, 2022 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 7,700 |
Mar 24, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 21,000 |
Mar 23, 2022 | 0.4500 | 0.4500 | 0.3500 | 0.3700 | 0.3700 | 76,600 |
Mar 22, 2022 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 123,500 |
Mar 21, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
Mar 18, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 5,000 |
Mar 17, 2022 | 0.4000 | 0.4550 | 0.4000 | 0.4400 | 0.4400 | 78,500 |
Mar 16, 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 2,700 |
Mar 15, 2022 | 0.4400 | 0.4600 | 0.3900 | 0.3900 | 0.3900 | 53,000 |
Mar 14, 2022 | 0.4100 | 0.4300 | 0.3600 | 0.4300 | 0.4300 | 41,000 |
Mar 11, 2022 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 19,000 |
Mar 10, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 3,000 |
Mar 09, 2022 | 0.4100 | 0.4550 | 0.4050 | 0.4400 | 0.4400 | 27,000 |
Mar 08, 2022 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 49,500 |
Mar 07, 2022 | 0.4250 | 0.4250 | 0.3700 | 0.3900 | 0.3900 | 54,500 |
Mar 04, 2022 | 0.4450 | 0.4550 | 0.4250 | 0.4250 | 0.4250 | 23,500 |
Mar 03, 2022 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 3,000 |
Mar 02, 2022 | 0.4500 | 0.4550 | 0.4200 | 0.4200 | 0.4200 | 15,000 |
Mar 01, 2022 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 23,000 |
Feb 28, 2022 | 0.4450 | 0.4900 | 0.4450 | 0.4500 | 0.4500 | 19,800 |
Feb 25, 2022 | 0.4000 | 0.4450 | 0.3900 | 0.4150 | 0.4150 | 109,200 |
Feb 24, 2022 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 28,000 |
Feb 23, 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 68,300 |
Feb 22, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 40,700 |
Feb 18, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,000 |
Feb 17, 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 26,200 |
Feb 16, 2022 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 20,100 |
Feb 15, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6,100 |
Feb 14, 2022 | 0.5400 | 0.5400 | 0.4800 | 0.4900 | 0.4900 | 52,900 |
Feb 11, 2022 | 0.4600 | 0.5400 | 0.4600 | 0.5400 | 0.5400 | 591,200 |
Feb 10, 2022 | 0.4750 | 0.4750 | 0.4350 | 0.4350 | 0.4350 | 9,800 |
Feb 09, 2022 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 12,000 |
Feb 08, 2022 | 0.4600 | 0.4650 | 0.4450 | 0.4450 | 0.4450 | 127,600 |
Feb 07, 2022 | 0.4350 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 49,800 |
Feb 04, 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 2,300 |
Feb 03, 2022 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 4,400 |
Feb 02, 2022 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 4,100 |
Feb 01, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 22,500 |
Jan 31, 2022 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 45,500 |
Jan 28, 2022 | 0.4400 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 332,300 |
Jan 27, 2022 | 0.4250 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 108,500 |
Jan 26, 2022 | 0.4300 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 100,200 |
Jan 25, 2022 | 0.4350 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 176,300 |
Jan 24, 2022 | 0.4500 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 116,500 |
Jan 21, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 20,500 |
Jan 20, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 9,000 |
Jan 19, 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 18,500 |
Jan 18, 2022 | 0.4950 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 12,700 |
Jan 17, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 13,200 |
Jan 14, 2022 | 0.4800 | 0.5100 | 0.4750 | 0.4800 | 0.4800 | 355,000 |
Jan 13, 2022 | 0.4750 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 35,500 |
Jan 12, 2022 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 25,500 |
Jan 11, 2022 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 16,000 |
Jan 10, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 114,100 |
Jan 07, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 21,000 |
Jan 06, 2022 | 0.4450 | 0.5200 | 0.4300 | 0.5200 | 0.5200 | 181,700 |
Jan 05, 2022 | 0.4700 | 0.4700 | 0.4450 | 0.4450 | 0.4450 | 53,000 |
Jan 04, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 37,600 |
Dec 31, 2021 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,000 |
Dec 30, 2021 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 5,600 |
Dec 29, 2021 | 0.4450 | 0.4950 | 0.4350 | 0.4800 | 0.4800 | 152,400 |
Dec 24, 2021 | 0.4450 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 19,300 |
Dec 23, 2021 | 0.4750 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 12,500 |
Dec 22, 2021 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 30,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |