Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 0.2800 | 0.3000 | 0.2400 | 0.2400 | 0.2400 | 334,951 |
May 20, 2022 | 0.2450 | 0.2900 | 0.2400 | 0.2900 | 0.2900 | 435,110 |
May 19, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 128,395 |
May 18, 2022 | 0.2650 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 798,770 |
May 17, 2022 | 0.2650 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 885,311 |
May 16, 2022 | 0.2550 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 461,496 |
May 13, 2022 | 0.2300 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 470,800 |
May 12, 2022 | 0.2000 | 0.2250 | 0.1600 | 0.2250 | 0.2250 | 1,442,264 |
May 11, 2022 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | 0.1900 | 324,366 |
May 10, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 97,701 |
May 09, 2022 | 0.2400 | 0.2450 | 0.2000 | 0.2100 | 0.2100 | 102,870 |
May 06, 2022 | 0.2550 | 0.2550 | 0.2250 | 0.2400 | 0.2400 | 567,772 |
May 05, 2022 | 0.2800 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 60,660 |
May 04, 2022 | 0.3050 | 0.3050 | 0.2750 | 0.2750 | 0.2750 | 180,871 |
May 03, 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 226,241 |
May 02, 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 205,420 |
Apr 29, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 44,731 |
Apr 28, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 414,025 |
Apr 27, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 87,936 |
Apr 26, 2022 | 0.3100 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 310,293 |
Apr 25, 2022 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 108,864 |
Apr 22, 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 12,364 |
Apr 21, 2022 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 122,001 |
Apr 20, 2022 | 0.3300 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 132,911 |
Apr 19, 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 21,000 |
Apr 18, 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 23,252 |
Apr 14, 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 153,754 |
Apr 13, 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 47,925 |
Apr 12, 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 34,110 |
Apr 11, 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 42,425 |
Apr 08, 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 95,627 |
Apr 07, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 116,650 |
Apr 06, 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 112,883 |
Apr 05, 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 151,824 |
Apr 04, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 278,405 |
Apr 01, 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 23,391 |
Mar 31, 2022 | 0.3200 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 161,026 |
Mar 30, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 65,604 |
Mar 29, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 79,403 |
Mar 28, 2022 | 0.3150 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 72,595 |
Mar 25, 2022 | 0.3150 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 72,668 |
Mar 24, 2022 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 73,505 |
Mar 23, 2022 | 0.3000 | 0.3600 | 0.3000 | 0.3250 | 0.3250 | 476,589 |
Mar 22, 2022 | 0.3350 | 0.3350 | 0.2950 | 0.3050 | 0.3050 | 251,638 |
Mar 21, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 347,675 |
Mar 18, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Mar 17, 2022 | 0.3000 | 0.3350 | 0.3000 | 0.3350 | 0.3350 | 452,128 |
Mar 16, 2022 | 0.3050 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 139,890 |
Mar 15, 2022 | 0.3450 | 0.3450 | 0.2950 | 0.3000 | 0.3000 | 140,100 |
Mar 14, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 144,792 |
Mar 11, 2022 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 194,201 |
Mar 10, 2022 | 0.3150 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 61,635 |
Mar 09, 2022 | 0.3250 | 0.3250 | 0.2900 | 0.3100 | 0.3100 | 101,363 |
Mar 08, 2022 | 0.3250 | 0.3250 | 0.2900 | 0.3250 | 0.3250 | 108,118 |
Mar 07, 2022 | 0.3250 | 0.3500 | 0.3150 | 0.3150 | 0.3150 | 90,825 |
Mar 04, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 30,325 |
Mar 03, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 120,309 |
Mar 02, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 203,783 |
Mar 01, 2022 | 0.3200 | 0.3250 | 0.2950 | 0.2950 | 0.2950 | 169,003 |
Feb 28, 2022 | 0.3600 | 0.3600 | 0.3250 | 0.3250 | 0.3250 | 216,566 |
Feb 25, 2022 | 0.3600 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 92,269 |
Feb 24, 2022 | 0.3550 | 0.3600 | 0.3200 | 0.3450 | 0.3450 | 243,172 |
Feb 23, 2022 | 0.3300 | 0.4100 | 0.3300 | 0.3600 | 0.3600 | 1,286,507 |
Feb 22, 2022 | 0.3100 | 0.3450 | 0.3000 | 0.3250 | 0.3250 | 826,967 |
Feb 18, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 66,500 |
Feb 17, 2022 | 0.3250 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 113,600 |
Feb 16, 2022 | 0.3100 | 0.3350 | 0.3100 | 0.3200 | 0.3200 | 223,324 |
Feb 15, 2022 | 0.3200 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 89,169 |
Feb 14, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,503 |
Feb 11, 2022 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 46,300 |
Feb 10, 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 18,000 |
Feb 09, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 15,195 |
Feb 08, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 64,200 |
Feb 07, 2022 | 0.3200 | 0.3350 | 0.3050 | 0.3100 | 0.3100 | 132,395 |
Feb 04, 2022 | 0.3100 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 153,650 |
Feb 03, 2022 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 247,832 |
Feb 02, 2022 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 70,026 |
Feb 01, 2022 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 37,544 |
Jan 31, 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 135,401 |
Jan 28, 2022 | 0.3400 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 91,866 |
Jan 27, 2022 | 0.3700 | 0.3700 | 0.3350 | 0.3350 | 0.3350 | 223,945 |
Jan 26, 2022 | 0.3900 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 99,044 |
Jan 25, 2022 | 0.4200 | 0.4200 | 0.3650 | 0.3750 | 0.3750 | 162,074 |
Jan 24, 2022 | 0.4000 | 0.4050 | 0.3750 | 0.3900 | 0.3900 | 298,123 |
Jan 21, 2022 | 0.4450 | 0.4450 | 0.3900 | 0.3900 | 0.3900 | 375,825 |
Jan 20, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 96,100 |
Jan 19, 2022 | 0.4300 | 0.4400 | 0.4150 | 0.4300 | 0.4300 | 236,315 |
Jan 18, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 306,038 |
Jan 17, 2022 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 171,654 |
Jan 14, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 65,500 |
Jan 13, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 41,200 |
Jan 12, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 84,850 |
Jan 11, 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 265,300 |
Jan 10, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 265,551 |
Jan 07, 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 106,811 |
Jan 06, 2022 | 0.4150 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 131,985 |
Jan 05, 2022 | 0.4250 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 251,890 |
Jan 04, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 113,855 |
Dec 31, 2021 | 0.4150 | 0.5200 | 0.4150 | 0.4350 | 0.4350 | 248,445 |
Dec 30, 2021 | 0.3650 | 0.4200 | 0.3550 | 0.4150 | 0.4150 | 65,536 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |