Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 338,900 |
Jun 29, 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 88,900 |
Jun 28, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 74,500 |
Jun 27, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 21,600 |
Jun 24, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 8,800 |
Jun 23, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 61,000 |
Jun 22, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 140,800 |
Jun 21, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 71,500 |
Jun 20, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 81,500 |
Jun 17, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 41,000 |
Jun 16, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jun 15, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 38,500 |
Jun 14, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 185,500 |
Jun 13, 2022 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 335,300 |
Jun 10, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 52,500 |
Jun 09, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Jun 08, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 16,600 |
Jun 07, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 17,100 |
Jun 06, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,600 |
Jun 03, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 36,500 |
Jun 02, 2022 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 123,200 |
Jun 01, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 22,500 |
May 31, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 28,500 |
May 30, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 7,500 |
May 27, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 45,500 |
May 26, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,100 |
May 25, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
May 24, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
May 20, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 11,500 |
May 19, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,500 |
May 18, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 27,000 |
May 17, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,000 |
May 16, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 13, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 22,200 |
May 12, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 18,500 |
May 11, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 9,200 |
May 10, 2022 | 0.3500 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 14,300 |
May 09, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 71,500 |
May 06, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 106,600 |
May 05, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 28,000 |
May 04, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
May 03, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 22,700 |
May 02, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 11,600 |
Apr 29, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 100 |
Apr 28, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 400 |
Apr 27, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,000 |
Apr 26, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 20,800 |
Apr 25, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 44,500 |
Apr 22, 2022 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 33,100 |
Apr 21, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 86,200 |
Apr 20, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,300 |
Apr 19, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 900 |
Apr 18, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 6,900 |
Apr 14, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 47,000 |
Apr 13, 2022 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 83,200 |
Apr 12, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,500 |
Apr 11, 2022 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 61,700 |
Apr 08, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 100 |
Apr 07, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 22,600 |
Apr 06, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 15,300 |
Apr 05, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 14,000 |
Apr 04, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 30,500 |
Apr 01, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 300 |
Mar 31, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 16,000 |
Mar 30, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 33,200 |
Mar 29, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 16,500 |
Mar 28, 2022 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 39,900 |
Mar 25, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 34,500 |
Mar 24, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 20,900 |
Mar 23, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 43,600 |
Mar 22, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 22,600 |
Mar 21, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 41,600 |
Mar 18, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 20,300 |
Mar 17, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 28,500 |
Mar 16, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 19,900 |
Mar 15, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 3,400 |
Mar 14, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 80,400 |
Mar 11, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 10,600 |
Mar 10, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 12,000 |
Mar 09, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 46,300 |
Mar 08, 2022 | 0.4100 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 138,600 |
Mar 07, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 96,200 |
Mar 04, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 11,900 |
Mar 03, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Mar 02, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 25,000 |
Mar 01, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 55,200 |
Feb 28, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 35,000 |
Feb 25, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 24, 2022 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 32,600 |
Feb 23, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,500 |
Feb 22, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 17,700 |
Feb 18, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 53,600 |
Feb 17, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 107,200 |
Feb 16, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 157,500 |
Feb 15, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 66,300 |
Feb 14, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 44,500 |
Feb 11, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Feb 10, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 13,100 |
Feb 09, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 44,500 |
Feb 08, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 31,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |