Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 18,200 |
Jun 29, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 25,500 |
Jun 28, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,700 |
Jun 27, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 141,800 |
Jun 24, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 23,800 |
Jun 23, 2022 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 204,000 |
Jun 22, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 3,900 |
Jun 21, 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 1,520,800 |
Jun 20, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 55,400 |
Jun 17, 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 174,500 |
Jun 16, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 234,000 |
Jun 15, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 24,000 |
Jun 14, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 283,800 |
Jun 13, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 72,300 |
Jun 10, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 42,200 |
Jun 09, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 73,500 |
Jun 08, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 147,500 |
Jun 07, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 47,800 |
Jun 06, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 221,800 |
Jun 03, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 122,400 |
Jun 02, 2022 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 155,000 |
Jun 01, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 292,300 |
May 31, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,500 |
May 30, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,500 |
May 27, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 238,500 |
May 26, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,500 |
May 25, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 230,500 |
May 24, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 81,800 |
May 20, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 29,500 |
May 19, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 33,000 |
May 18, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 108,800 |
May 17, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 86,100 |
May 16, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 121,500 |
May 13, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 12, 2022 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 474,500 |
May 11, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 72,500 |
May 10, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 40,000 |
May 09, 2022 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 31,700 |
May 06, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 11,900 |
May 05, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 144,500 |
May 04, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 37,700 |
May 03, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 12,700 |
May 02, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 279,500 |
Apr 29, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 51,500 |
Apr 28, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 37,700 |
Apr 27, 2022 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 29,500 |
Apr 26, 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 93,300 |
Apr 25, 2022 | 0.3400 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 139,000 |
Apr 22, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 48,100 |
Apr 21, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 54,100 |
Apr 20, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 221,900 |
Apr 19, 2022 | 0.3900 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 1,252,200 |
Apr 18, 2022 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 96,500 |
Apr 14, 2022 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 1,479,500 |
Apr 13, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 12,600 |
Apr 12, 2022 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 259,400 |
Apr 11, 2022 | 0.3800 | 0.4400 | 0.3700 | 0.3900 | 0.3900 | 901,600 |
Apr 08, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 395,700 |
Apr 07, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 32,400 |
Apr 06, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 115,300 |
Apr 05, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,900 |
Apr 04, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 35,500 |
Apr 01, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,500 |
Mar 31, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 155,700 |
Mar 30, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 743,000 |
Mar 29, 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 159,400 |
Mar 28, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 177,000 |
Mar 25, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 245,100 |
Mar 24, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 16,000 |
Mar 23, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 83,300 |
Mar 22, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 108,700 |
Mar 21, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 187,400 |
Mar 18, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 11,000 |
Mar 17, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 50,400 |
Mar 16, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 123,700 |
Mar 15, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 19,100 |
Mar 14, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 10,600 |
Mar 11, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 37,200 |
Mar 10, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 14,500 |
Mar 09, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,100 |
Mar 08, 2022 | 0.3200 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 118,500 |
Mar 07, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 182,000 |
Mar 04, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 23,000 |
Mar 03, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 285,100 |
Mar 02, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 99,700 |
Mar 01, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 70,300 |
Feb 28, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 119,100 |
Feb 25, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 75,400 |
Feb 24, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 102,500 |
Feb 23, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 472,500 |
Feb 22, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 45,300 |
Feb 18, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 22,700 |
Feb 17, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 16,400 |
Feb 16, 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 244,500 |
Feb 15, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 6,500 |
Feb 14, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 31,300 |
Feb 11, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 99,300 |
Feb 10, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 48,500 |
Feb 09, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 14,600 |
Feb 08, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 60,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |