Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.3080 | 0.3390 | 0.3080 | 0.3290 | 0.3290 | 4,400 |
Jun 30, 2022 | 0.3190 | 0.3290 | 0.3190 | 0.3250 | 0.3250 | 25,500 |
Jun 29, 2022 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
Jun 28, 2022 | 0.3440 | 0.3440 | 0.3160 | 0.3270 | 0.3270 | 47,500 |
Jun 27, 2022 | 0.3300 | 0.3540 | 0.3240 | 0.3380 | 0.3380 | 82,700 |
Jun 24, 2022 | 0.3080 | 0.3260 | 0.3080 | 0.3260 | 0.3260 | 10,500 |
Jun 23, 2022 | 0.3170 | 0.3210 | 0.3050 | 0.3210 | 0.3210 | 29,500 |
Jun 22, 2022 | 0.3110 | 0.3150 | 0.3090 | 0.3150 | 0.3150 | 3,000 |
Jun 21, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3180 | 0.3180 | 76,600 |
Jun 17, 2022 | 0.2860 | 0.3020 | 0.2780 | 0.3020 | 0.3020 | 27,000 |
Jun 16, 2022 | 0.3070 | 0.3070 | 0.2860 | 0.2870 | 0.2870 | 32,200 |
Jun 15, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 30,000 |
Jun 14, 2022 | 0.3100 | 0.3240 | 0.3080 | 0.3200 | 0.3200 | 34,600 |
Jun 13, 2022 | 0.3100 | 0.3100 | 0.3010 | 0.3010 | 0.3010 | 2,100 |
Jun 10, 2022 | 0.3350 | 0.3360 | 0.3210 | 0.3360 | 0.3360 | 5,800 |
Jun 09, 2022 | 0.3350 | 0.3350 | 0.3320 | 0.3320 | 0.3320 | 159,000 |
Jun 08, 2022 | 0.3180 | 0.3500 | 0.3180 | 0.3500 | 0.3500 | 233,000 |
Jun 07, 2022 | 0.3300 | 0.3300 | 0.3140 | 0.3140 | 0.3140 | 57,400 |
Jun 06, 2022 | 0.3300 | 0.3300 | 0.3180 | 0.3180 | 0.3180 | 2,900 |
Jun 03, 2022 | 0.3250 | 0.3250 | 0.3190 | 0.3200 | 0.3200 | 60,500 |
Jun 02, 2022 | 0.3050 | 0.3280 | 0.3050 | 0.3280 | 0.3280 | 3,700 |
Jun 01, 2022 | 0.3000 | 0.3510 | 0.2900 | 0.3130 | 0.3130 | 792,200 |
May 31, 2022 | 0.3700 | 0.3830 | 0.3280 | 0.3450 | 0.3450 | 625,200 |
May 27, 2022 | 0.4430 | 0.4430 | 0.4350 | 0.4350 | 0.4350 | 61,000 |
May 26, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 16,500 |
May 25, 2022 | 0.3950 | 0.4300 | 0.3950 | 0.4290 | 0.4290 | 39,000 |
May 24, 2022 | 0.4100 | 0.4140 | 0.3950 | 0.4090 | 0.4090 | 58,400 |
May 23, 2022 | 0.4160 | 0.4160 | 0.3810 | 0.4100 | 0.4100 | 1,600 |
May 20, 2022 | 0.4540 | 0.4540 | 0.4260 | 0.4260 | 0.4260 | 3,000 |
May 19, 2022 | 0.4400 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 142,100 |
May 18, 2022 | 0.4540 | 0.4560 | 0.4360 | 0.4360 | 0.4360 | 15,700 |
May 17, 2022 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 1,500 |
May 16, 2022 | 0.4530 | 0.4530 | 0.4310 | 0.4350 | 0.4350 | 9,900 |
May 13, 2022 | 0.4350 | 0.4460 | 0.4300 | 0.4300 | 0.4300 | 10,900 |
May 12, 2022 | 0.4130 | 0.4130 | 0.3940 | 0.3950 | 0.3950 | 3,500 |
May 11, 2022 | 0.4300 | 0.4400 | 0.4050 | 0.4050 | 0.4050 | 83,300 |
May 10, 2022 | 0.4550 | 0.4550 | 0.4210 | 0.4390 | 0.4390 | 133,200 |
May 09, 2022 | 0.4800 | 0.4800 | 0.4440 | 0.4480 | 0.4480 | 60,300 |
May 06, 2022 | 0.4990 | 0.5000 | 0.4690 | 0.5000 | 0.5000 | 76,700 |
May 05, 2022 | 0.5380 | 0.5380 | 0.4900 | 0.5080 | 0.5080 | 74,900 |
May 04, 2022 | 0.5200 | 0.5400 | 0.5170 | 0.5400 | 0.5400 | 28,100 |
May 03, 2022 | 0.5860 | 0.5860 | 0.5190 | 0.5410 | 0.5410 | 15,800 |
May 02, 2022 | 0.5500 | 0.5600 | 0.5330 | 0.5400 | 0.5400 | 6,000 |
Apr 29, 2022 | 0.5550 | 0.5720 | 0.5500 | 0.5720 | 0.5720 | 47,800 |
Apr 28, 2022 | 0.5390 | 0.5420 | 0.5390 | 0.5420 | 0.5420 | 500 |
Apr 27, 2022 | 0.5450 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 31,800 |
Apr 26, 2022 | 0.5620 | 0.5620 | 0.5260 | 0.5260 | 0.5260 | 57,600 |
Apr 25, 2022 | 0.5950 | 0.5950 | 0.5480 | 0.5550 | 0.5550 | 7,600 |
Apr 22, 2022 | 0.6180 | 0.6220 | 0.5620 | 0.5850 | 0.5850 | 20,800 |
Apr 21, 2022 | 0.6310 | 0.6310 | 0.5930 | 0.5990 | 0.5990 | 19,800 |
Apr 20, 2022 | 0.6360 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 94,200 |
Apr 19, 2022 | 0.6320 | 0.6340 | 0.6320 | 0.6320 | 0.6320 | 6,600 |
Apr 18, 2022 | 0.6550 | 0.6660 | 0.6320 | 0.6400 | 0.6400 | 33,300 |
Apr 14, 2022 | 0.6850 | 0.6940 | 0.6550 | 0.6550 | 0.6550 | 64,400 |
Apr 13, 2022 | 0.7270 | 0.7270 | 0.6840 | 0.6840 | 0.6840 | 2,700 |
Apr 12, 2022 | 0.7190 | 0.7190 | 0.6840 | 0.6850 | 0.6850 | 15,900 |
Apr 11, 2022 | 0.7250 | 0.7250 | 0.6780 | 0.6910 | 0.6910 | 10,400 |
Apr 08, 2022 | 0.7070 | 0.7270 | 0.7040 | 0.7240 | 0.7240 | 20,900 |
Apr 07, 2022 | 0.6630 | 0.7260 | 0.6560 | 0.7190 | 0.7190 | 42,500 |
Apr 06, 2022 | 0.6630 | 0.6630 | 0.6270 | 0.6550 | 0.6550 | 41,500 |
Apr 05, 2022 | 0.6780 | 0.6790 | 0.6630 | 0.6750 | 0.6750 | 31,900 |
Apr 04, 2022 | 0.6720 | 0.6830 | 0.6520 | 0.6760 | 0.6760 | 12,600 |
Apr 01, 2022 | 0.7110 | 0.7110 | 0.6690 | 0.6690 | 0.6690 | 201,700 |
Mar 31, 2022 | 0.6890 | 0.7000 | 0.6790 | 0.6790 | 0.6790 | 5,000 |
Mar 30, 2022 | 0.7260 | 0.7260 | 0.7000 | 0.7030 | 0.7030 | 38,400 |
Mar 29, 2022 | 0.6630 | 0.7170 | 0.6630 | 0.7120 | 0.7120 | 9,100 |
Mar 28, 2022 | 0.6600 | 0.6850 | 0.6600 | 0.6830 | 0.6830 | 18,000 |
Mar 25, 2022 | 0.7100 | 0.7100 | 0.6630 | 0.6650 | 0.6650 | 40,500 |
Mar 24, 2022 | 0.7050 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 6,700 |
Mar 23, 2022 | 0.6950 | 0.7050 | 0.6890 | 0.7050 | 0.7050 | 8,700 |
Mar 22, 2022 | 0.7200 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 16,100 |
Mar 21, 2022 | 0.7520 | 0.7520 | 0.6960 | 0.7120 | 0.7120 | 25,400 |
Mar 18, 2022 | 0.6920 | 0.7020 | 0.6870 | 0.7000 | 0.7000 | 27,000 |
Mar 17, 2022 | 0.7220 | 0.7240 | 0.7000 | 0.7000 | 0.7000 | 34,200 |
Mar 16, 2022 | 0.6590 | 0.7150 | 0.6290 | 0.6820 | 0.6820 | 27,000 |
Mar 15, 2022 | 0.5510 | 0.6410 | 0.5400 | 0.6400 | 0.6400 | 62,300 |
Mar 14, 2022 | 0.6080 | 0.6080 | 0.5650 | 0.5650 | 0.5650 | 32,300 |
Mar 11, 2022 | 0.6250 | 0.6410 | 0.6240 | 0.6240 | 0.6240 | 55,300 |
Mar 10, 2022 | 0.7000 | 0.7250 | 0.6500 | 0.6550 | 0.6550 | 113,000 |
Mar 09, 2022 | 0.5100 | 0.8240 | 0.5100 | 0.7360 | 0.7360 | 66,000 |
Mar 08, 2022 | 0.5100 | 0.5230 | 0.4480 | 0.5040 | 0.5040 | 379,600 |
Mar 07, 2022 | 0.6430 | 0.6430 | 0.5350 | 0.5510 | 0.5510 | 23,200 |
Mar 04, 2022 | 0.6590 | 0.6700 | 0.6070 | 0.6250 | 0.6250 | 25,700 |
Mar 03, 2022 | 0.7020 | 0.7020 | 0.6800 | 0.6830 | 0.6830 | 10,300 |
Mar 02, 2022 | 0.7140 | 0.7140 | 0.6900 | 0.7000 | 0.7000 | 61,100 |
Mar 01, 2022 | 0.7220 | 0.7220 | 0.7120 | 0.7190 | 0.7190 | 17,500 |
Feb 28, 2022 | 0.6970 | 0.7160 | 0.6700 | 0.7160 | 0.7160 | 155,500 |
Feb 25, 2022 | 0.7240 | 0.7350 | 0.7060 | 0.7060 | 0.7060 | 15,200 |
Feb 24, 2022 | 0.7400 | 0.7400 | 0.6890 | 0.7240 | 0.7240 | 68,400 |
Feb 23, 2022 | 0.7890 | 0.7940 | 0.7690 | 0.7760 | 0.7760 | 48,500 |
Feb 22, 2022 | 0.7780 | 0.7990 | 0.7780 | 0.7850 | 0.7850 | 64,500 |
Feb 18, 2022 | 0.8230 | 0.8230 | 0.8000 | 0.8000 | 0.8000 | 37,900 |
Feb 17, 2022 | 0.8000 | 0.8350 | 0.7980 | 0.8350 | 0.8350 | 42,100 |
Feb 16, 2022 | 0.8100 | 0.8170 | 0.7910 | 0.7910 | 0.7910 | 40,600 |
Feb 15, 2022 | 0.8370 | 0.8370 | 0.7990 | 0.8050 | 0.8050 | 18,200 |
Feb 14, 2022 | 0.8100 | 0.8290 | 0.7880 | 0.8140 | 0.8140 | 51,800 |
Feb 11, 2022 | 0.8500 | 0.8670 | 0.8150 | 0.8180 | 0.8180 | 15,600 |
Feb 10, 2022 | 0.9050 | 0.9050 | 0.8540 | 0.8600 | 0.8600 | 47,100 |
Feb 09, 2022 | 0.8960 | 0.9170 | 0.8870 | 0.9170 | 0.9170 | 57,100 |
Feb 08, 2022 | 0.9200 | 0.9260 | 0.8850 | 0.8900 | 0.8900 | 85,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |