Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 0.2800 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 138,545 |
Jun 24, 2022 | 0.2600 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 200,800 |
Jun 23, 2022 | 0.2550 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 48,000 |
Jun 22, 2022 | 0.2500 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 277,400 |
Jun 21, 2022 | 0.2500 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 487,400 |
Jun 20, 2022 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 187,600 |
Jun 17, 2022 | 0.2550 | 0.2650 | 0.2300 | 0.2300 | 0.2300 | 387,800 |
Jun 16, 2022 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 347,600 |
Jun 15, 2022 | 0.2550 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 1,592,600 |
Jun 14, 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 303,500 |
Jun 13, 2022 | 0.2900 | 0.3000 | 0.2600 | 0.2650 | 0.2650 | 1,256,600 |
Jun 10, 2022 | 0.3500 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 148,400 |
Jun 09, 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 39,900 |
Jun 08, 2022 | 0.3700 | 0.3750 | 0.3500 | 0.3550 | 0.3550 | 84,000 |
Jun 07, 2022 | 0.3600 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 173,000 |
Jun 06, 2022 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 95,500 |
Jun 03, 2022 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 108,200 |
Jun 02, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 115,000 |
Jun 01, 2022 | 0.3950 | 0.3950 | 0.3650 | 0.3800 | 0.3800 | 241,300 |
May 31, 2022 | 0.4250 | 0.4300 | 0.3900 | 0.3950 | 0.3950 | 335,800 |
May 30, 2022 | 0.4150 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 250,200 |
May 27, 2022 | 0.4150 | 0.4250 | 0.3750 | 0.3900 | 0.3900 | 311,900 |
May 26, 2022 | 0.3450 | 0.4150 | 0.3250 | 0.4000 | 0.4000 | 303,500 |
May 25, 2022 | 0.3550 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 89,300 |
May 24, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 208,000 |
May 20, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 152,000 |
May 19, 2022 | 0.3700 | 0.3950 | 0.3600 | 0.3700 | 0.3700 | 148,400 |
May 18, 2022 | 0.3850 | 0.3850 | 0.3550 | 0.3600 | 0.3600 | 69,300 |
May 17, 2022 | 0.3850 | 0.3950 | 0.3700 | 0.3900 | 0.3900 | 152,200 |
May 16, 2022 | 0.3750 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 91,500 |
May 13, 2022 | 0.3850 | 0.4200 | 0.3700 | 0.3750 | 0.3750 | 448,000 |
May 12, 2022 | 0.3000 | 0.3550 | 0.2850 | 0.3500 | 0.3500 | 2,023,700 |
May 11, 2022 | 0.3600 | 0.3750 | 0.3200 | 0.3250 | 0.3250 | 650,300 |
May 10, 2022 | 0.4050 | 0.4100 | 0.3550 | 0.3800 | 0.3800 | 553,300 |
May 09, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 888,200 |
May 06, 2022 | 0.4600 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 260,100 |
May 05, 2022 | 0.5200 | 0.5200 | 0.4450 | 0.4700 | 0.4700 | 372,500 |
May 04, 2022 | 0.4850 | 0.5100 | 0.4650 | 0.5100 | 0.5100 | 200,600 |
May 03, 2022 | 0.4700 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 65,900 |
May 02, 2022 | 0.4950 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 287,200 |
Apr 29, 2022 | 0.5000 | 0.5200 | 0.4600 | 0.4600 | 0.4600 | 276,300 |
Apr 28, 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 218,500 |
Apr 27, 2022 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 173,800 |
Apr 26, 2022 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 387,100 |
Apr 25, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 273,800 |
Apr 22, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 298,100 |
Apr 21, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 132,900 |
Apr 20, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 110,800 |
Apr 19, 2022 | 0.5800 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 195,000 |
Apr 18, 2022 | 0.6000 | 0.6000 | 0.5300 | 0.5700 | 0.5700 | 309,000 |
Apr 14, 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 438,400 |
Apr 13, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 81,500 |
Apr 12, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 59,500 |
Apr 11, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 253,200 |
Apr 08, 2022 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 107,200 |
Apr 07, 2022 | 0.6700 | 0.6700 | 0.6000 | 0.6500 | 0.6500 | 215,700 |
Apr 06, 2022 | 0.6600 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 114,500 |
Apr 05, 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 395,500 |
Apr 04, 2022 | 0.7000 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 146,000 |
Apr 01, 2022 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 169,200 |
Mar 31, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 261,500 |
Mar 30, 2022 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 439,400 |
Mar 29, 2022 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 1,332,000 |
Mar 28, 2022 | 0.6400 | 0.7800 | 0.6400 | 0.7800 | 0.7800 | 1,301,900 |
Mar 25, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 406,200 |
Mar 24, 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 759,600 |
Mar 23, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 271,200 |
Mar 22, 2022 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 200,000 |
Mar 21, 2022 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 505,600 |
Mar 18, 2022 | 0.6300 | 0.6600 | 0.5500 | 0.5900 | 0.5900 | 949,700 |
Mar 17, 2022 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 258,300 |
Mar 16, 2022 | 0.6300 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 302,700 |
Mar 15, 2022 | 0.5800 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 126,300 |
Mar 14, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 263,000 |
Mar 11, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 206,800 |
Mar 10, 2022 | 0.6400 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 221,600 |
Mar 09, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 327,400 |
Mar 08, 2022 | 0.5700 | 0.6300 | 0.5600 | 0.6200 | 0.6200 | 490,700 |
Mar 07, 2022 | 0.6500 | 0.6600 | 0.5400 | 0.5600 | 0.5600 | 1,169,600 |
Mar 04, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 683,400 |
Mar 03, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 658,600 |
Mar 02, 2022 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 431,300 |
Mar 01, 2022 | 0.6500 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 779,100 |
Feb 28, 2022 | 0.5500 | 0.6100 | 0.5500 | 0.6000 | 0.6000 | 445,800 |
Feb 25, 2022 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 329,200 |
Feb 24, 2022 | 0.4900 | 0.5800 | 0.4900 | 0.5700 | 0.5700 | 963,500 |
Feb 23, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 417,900 |
Feb 22, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 251,900 |
Feb 18, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 338,500 |
Feb 17, 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 288,400 |
Feb 16, 2022 | 0.6500 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 215,600 |
Feb 15, 2022 | 0.6500 | 0.6800 | 0.6100 | 0.6600 | 0.6600 | 767,500 |
Feb 14, 2022 | 0.6800 | 0.6900 | 0.5800 | 0.5900 | 0.5900 | 835,900 |
Feb 11, 2022 | 0.7200 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 388,200 |
Feb 10, 2022 | 0.6800 | 0.7600 | 0.6700 | 0.6900 | 0.6900 | 1,382,300 |
Feb 09, 2022 | 0.6500 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 845,800 |
Feb 08, 2022 | 0.6500 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 945,900 |
Feb 07, 2022 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 930,100 |
Feb 04, 2022 | 0.5800 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 643,700 |
Feb 03, 2022 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 251,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |