Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 238,400 |
Aug 09, 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 184,500 |
Aug 08, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 84,100 |
Aug 05, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 119,700 |
Aug 04, 2022 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 96,400 |
Aug 03, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 524,400 |
Aug 02, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 77,900 |
Jul 29, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 39,400 |
Jul 28, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 109,600 |
Jul 27, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 374,700 |
Jul 26, 2022 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 105,300 |
Jul 25, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 42,000 |
Jul 22, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 73,500 |
Jul 21, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 64,400 |
Jul 20, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 25,000 |
Jul 19, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 54,700 |
Jul 18, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 18,500 |
Jul 15, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Jul 14, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 28,800 |
Jul 13, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 24,300 |
Jul 12, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 80,100 |
Jul 11, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 47,000 |
Jul 08, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,800 |
Jul 07, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 100,200 |
Jul 06, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 40,600 |
Jul 05, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 4,500 |
Jul 04, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 17,200 |
Jun 30, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,000 |
Jun 29, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 25,800 |
Jun 28, 2022 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 380,200 |
Jun 27, 2022 | 0.2200 | 0.2600 | 0.2100 | 0.2600 | 0.2600 | 1,065,000 |
Jun 24, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 585,200 |
Jun 23, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 258,300 |
Jun 22, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 694,300 |
Jun 21, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 172,400 |
Jun 20, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 52,200 |
Jun 17, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 577,400 |
Jun 16, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 98,100 |
Jun 15, 2022 | 0.2700 | 0.2700 | 0.2200 | 0.2400 | 0.2400 | 461,500 |
Jun 14, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 1,177,000 |
Jun 13, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 171,100 |
Jun 10, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 195,400 |
Jun 09, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 422,700 |
Jun 08, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 541,700 |
Jun 07, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 188,500 |
Jun 06, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 282,100 |
Jun 03, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 51,800 |
Jun 02, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,500 |
Jun 01, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 41,900 |
May 31, 2022 | 0.3200 | 0.3400 | 0.2900 | 0.3300 | 0.3300 | 214,500 |
May 30, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 145,700 |
May 27, 2022 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 203,300 |
May 26, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 113,500 |
May 25, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 263,200 |
May 24, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 222,200 |
May 20, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 167,900 |
May 19, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 119,600 |
May 18, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 25,300 |
May 17, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 157,500 |
May 16, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 49,500 |
May 13, 2022 | 0.2700 | 0.2800 | 0.2400 | 0.2600 | 0.2600 | 307,900 |
May 12, 2022 | 0.2700 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 737,700 |
May 11, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 54,500 |
May 10, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 75,800 |
May 09, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 202,100 |
May 06, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 71,900 |
May 05, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 222,700 |
May 04, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 75,400 |
May 03, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 46,500 |
May 02, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 44,800 |
Apr 29, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 132,900 |
Apr 28, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 33,000 |
Apr 27, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 70,500 |
Apr 26, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 48,000 |
Apr 25, 2022 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 124,900 |
Apr 22, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 203,600 |
Apr 21, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 230,400 |
Apr 20, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,800 |
Apr 19, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 34,700 |
Apr 18, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 122,100 |
Apr 14, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 142,200 |
Apr 13, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 281,100 |
Apr 12, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 427,500 |
Apr 11, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 57,000 |
Apr 08, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 32,000 |
Apr 07, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 147,500 |
Apr 06, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 85,100 |
Apr 05, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 82,200 |
Apr 04, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 64,000 |
Apr 01, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 9,600 |
Mar 31, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 31,300 |
Mar 30, 2022 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 294,800 |
Mar 29, 2022 | 0.3500 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 211,300 |
Mar 28, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 19,400 |
Mar 25, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 172,000 |
Mar 24, 2022 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 367,600 |
Mar 23, 2022 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 620,900 |
Mar 22, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 292,900 |
Mar 21, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 77,700 |
Mar 18, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 92,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |