Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 37,580 |
Jun 23, 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
Jun 22, 2022 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 9,500 |
Jun 21, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 16,700 |
Jun 20, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 15,000 |
Jun 17, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jun 16, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,970 |
Jun 15, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,000 |
Jun 14, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jun 13, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,000 |
Jun 10, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 25,000 |
Jun 09, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 49,300 |
Jun 08, 2022 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 38,950 |
Jun 07, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 11,505 |
Jun 06, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Jun 03, 2022 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 6,000 |
Jun 02, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,000 |
Jun 01, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 100,000 |
May 31, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 5,000 |
May 30, 2022 | 0.3800 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 42,500 |
May 27, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
May 26, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 33,000 |
May 25, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
May 24, 2022 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 38,000 |
May 20, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,000 |
May 19, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 16,000 |
May 18, 2022 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
May 17, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 4,766 |
May 16, 2022 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 9,500 |
May 13, 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 9,400 |
May 12, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 142,010 |
May 11, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 44,503 |
May 10, 2022 | 0.4200 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 78,800 |
May 09, 2022 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 26,300 |
May 06, 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 34,000 |
May 05, 2022 | 0.4650 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 34,422 |
May 04, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,010 |
May 03, 2022 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 17,611 |
May 02, 2022 | 0.4900 | 0.4900 | 0.4450 | 0.4450 | 0.4450 | 172,410 |
Apr 29, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 248,513 |
Apr 28, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 42,000 |
Apr 27, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 19,635 |
Apr 26, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 56,522 |
Apr 25, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 37,505 |
Apr 22, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 259,000 |
Apr 21, 2022 | 0.5400 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 121,500 |
Apr 20, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 240,035 |
Apr 19, 2022 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 190,200 |
Apr 18, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,200 |
Apr 14, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 120,628 |
Apr 13, 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 10,500 |
Apr 12, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 22,200 |
Apr 11, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,501 |
Apr 08, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,500 |
Apr 07, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 36,260 |
Apr 06, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,500 |
Apr 05, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 4,165 |
Apr 04, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 16,068 |
Apr 01, 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 4,075 |
Mar 31, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 97,645 |
Mar 30, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 23,380 |
Mar 29, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 45,004 |
Mar 28, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 193,862 |
Mar 25, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 71,566 |
Mar 24, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Mar 23, 2022 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 247,500 |
Mar 22, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
Mar 21, 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 30,908 |
Mar 18, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,020 |
Mar 17, 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 18,000 |
Mar 16, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Mar 15, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 46,000 |
Mar 14, 2022 | 0.6000 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 191,650 |
Mar 11, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,044,822 |
Mar 10, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 19,107 |
Mar 09, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 40,671 |
Mar 08, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 18,000 |
Mar 07, 2022 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 398,213 |
Mar 04, 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 281,249 |
Mar 03, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 148,268 |
Mar 02, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,000 |
Mar 01, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Feb 28, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 139,213 |
Feb 25, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 43,700 |
Feb 24, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 32,502 |
Feb 23, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 8,523 |
Feb 22, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 45,303 |
Feb 18, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 189,121 |
Feb 17, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 54,507 |
Feb 16, 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 112,210 |
Feb 15, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 7,000 |
Feb 14, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 690 |
Feb 11, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 69,612 |
Feb 10, 2022 | 0.6200 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 433,867 |
Feb 09, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 39,002 |
Feb 08, 2022 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 11,002 |
Feb 07, 2022 | 0.6100 | 0.6100 | 0.5200 | 0.5600 | 0.5600 | 88,457 |
Feb 04, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 165,000 |
Feb 03, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 30,500 |
Feb 02, 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 14,517 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |