Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | - | - | - | - | - | - |
Jun 30, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,500 |
Jun 29, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 165,100 |
Jun 28, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 27,800 |
Jun 27, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 39,000 |
Jun 24, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 97,100 |
Jun 23, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 66,900 |
Jun 22, 2022 | 0.2500 | 0.2800 | 0.2200 | 0.2300 | 0.2300 | 451,000 |
Jun 21, 2022 | 0.2000 | 0.2800 | 0.2000 | 0.2500 | 0.2500 | 1,367,600 |
Jun 20, 2022 | 0.2100 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 191,000 |
Jun 17, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 314,200 |
Jun 16, 2022 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 229,000 |
Jun 15, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 125,000 |
Jun 14, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 41,600 |
Jun 13, 2022 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 457,700 |
Jun 10, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 22,400 |
Jun 09, 2022 | 0.2600 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 781,200 |
Jun 08, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 27,600 |
Jun 07, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 137,600 |
Jun 06, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 64,300 |
Jun 03, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 7,100 |
Jun 02, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,700 |
Jun 01, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 111,500 |
May 31, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 47,600 |
May 30, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 179,900 |
May 27, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 226,600 |
May 26, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 58,100 |
May 25, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 207,000 |
May 24, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 146,300 |
May 20, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 145,200 |
May 19, 2022 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 159,000 |
May 18, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 166,500 |
May 17, 2022 | 0.2900 | 0.3400 | 0.2800 | 0.3000 | 0.3000 | 120,900 |
May 16, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 94,500 |
May 13, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 149,100 |
May 12, 2022 | 0.2800 | 0.3000 | 0.2600 | 0.2700 | 0.2700 | 612,400 |
May 11, 2022 | 0.3400 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 307,000 |
May 10, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 69,500 |
May 09, 2022 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 338,600 |
May 06, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 23,900 |
May 05, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 127,900 |
May 04, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 244,100 |
May 03, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 194,700 |
May 02, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 346,300 |
Apr 29, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 154,300 |
Apr 28, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 394,500 |
Apr 27, 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 104,000 |
Apr 26, 2022 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 164,500 |
Apr 25, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 485,600 |
Apr 22, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 538,600 |
Apr 21, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 389,500 |
Apr 20, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,040,800 |
Apr 19, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 112,800 |
Apr 18, 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 334,200 |
Apr 14, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 158,400 |
Apr 13, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 44,100 |
Apr 12, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 66,400 |
Apr 11, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 19,600 |
Apr 08, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 370,800 |
Apr 07, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 167,100 |
Apr 06, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 248,700 |
Apr 05, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 75,000 |
Apr 04, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 47,300 |
Apr 01, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 74,300 |
Mar 31, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 160,100 |
Mar 30, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 162,900 |
Mar 29, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 370,400 |
Mar 28, 2022 | 0.4300 | 0.4300 | 0.3600 | 0.4100 | 0.4100 | 460,100 |
Mar 25, 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 809,700 |
Mar 24, 2022 | 0.4000 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 1,050,200 |
Mar 23, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 133,900 |
Mar 22, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 102,800 |
Mar 21, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 157,700 |
Mar 18, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 41,500 |
Mar 17, 2022 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 113,000 |
Mar 16, 2022 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 117,300 |
Mar 15, 2022 | 0.3600 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 387,700 |
Mar 14, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 345,300 |
Mar 11, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 168,800 |
Mar 10, 2022 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 321,800 |
Mar 09, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 98,000 |
Mar 08, 2022 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 525,500 |
Mar 07, 2022 | 0.4300 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 1,298,500 |
Mar 04, 2022 | 0.3700 | 0.4200 | 0.3700 | 0.4100 | 0.4100 | 1,040,100 |
Mar 03, 2022 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 742,200 |
Mar 02, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 424,600 |
Mar 01, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 24,300 |
Feb 28, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 270,300 |
Feb 25, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 131,900 |
Feb 24, 2022 | 0.3000 | 0.3600 | 0.3000 | 0.3400 | 0.3400 | 363,200 |
Feb 23, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 600 |
Feb 22, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 194,700 |
Feb 18, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 137,400 |
Feb 17, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 103,000 |
Feb 16, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 155,400 |
Feb 15, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 94,400 |
Feb 14, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 83,300 |
Feb 11, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 102,000 |
Feb 10, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 22,300 |
Feb 09, 2022 | 0.3500 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 296,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |