Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 5,857 |
Aug 12, 2022 | 0.3050 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 3,166 |
Aug 11, 2022 | 0.3450 | 0.3450 | 0.3050 | 0.3050 | 0.3050 | 12,125 |
Aug 10, 2022 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 4,100 |
Aug 09, 2022 | 0.3300 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 16,221 |
Aug 08, 2022 | 0.3500 | 0.3550 | 0.3250 | 0.3250 | 0.3250 | 22,379 |
Aug 05, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,436 |
Aug 04, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 17,570 |
Aug 03, 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 2,800 |
Aug 02, 2022 | 0.3250 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 20,564 |
Jul 29, 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 3,966 |
Jul 28, 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 4,050 |
Jul 27, 2022 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 9,747 |
Jul 26, 2022 | 0.3050 | 0.3550 | 0.3050 | 0.3400 | 0.3400 | 78,110 |
Jul 25, 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 12,400 |
Jul 22, 2022 | 0.3850 | 0.3850 | 0.3450 | 0.3550 | 0.3550 | 99,480 |
Jul 21, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3950 | 0.3950 | 5,700 |
Jul 20, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 6,127 |
Jul 19, 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 31,625 |
Jul 18, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 22,729 |
Jul 15, 2022 | 0.3850 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 22,938 |
Jul 14, 2022 | 0.3950 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 55,092 |
Jul 13, 2022 | 0.4450 | 0.4450 | 0.4100 | 0.4150 | 0.4150 | 10,873 |
Jul 12, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 8,136 |
Jul 11, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 18,500 |
Jul 08, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 10,500 |
Jul 07, 2022 | 0.4200 | 0.4450 | 0.4150 | 0.4150 | 0.4150 | 36,540 |
Jul 06, 2022 | 0.4050 | 0.4600 | 0.4050 | 0.4350 | 0.4350 | 16,100 |
Jul 05, 2022 | 0.4600 | 0.4600 | 0.4250 | 0.4250 | 0.4250 | 27,862 |
Jul 04, 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 2,548 |
Jun 30, 2022 | 0.4500 | 0.5000 | 0.4300 | 0.4550 | 0.4550 | 81,501 |
Jun 29, 2022 | 0.5200 | 0.5200 | 0.4500 | 0.4950 | 0.4950 | 42,045 |
Jun 28, 2022 | 0.4600 | 0.5100 | 0.4600 | 0.4850 | 0.4850 | 117,860 |
Jun 27, 2022 | 0.3900 | 0.4700 | 0.3800 | 0.4450 | 0.4450 | 33,555 |
Jun 24, 2022 | 0.4800 | 0.4800 | 0.3900 | 0.4200 | 0.4200 | 10,700 |
Jun 23, 2022 | 0.4200 | 0.4650 | 0.4000 | 0.4000 | 0.4000 | 52,125 |
Jun 22, 2022 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | 0.3900 | 2,927 |
Jun 21, 2022 | 0.4500 | 0.4500 | 0.3900 | 0.4450 | 0.4450 | 28,345 |
Jun 20, 2022 | 0.4000 | 0.4500 | 0.3950 | 0.4500 | 0.4500 | 8,250 |
Jun 17, 2022 | 0.4300 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 25,750 |
Jun 16, 2022 | 0.3650 | 0.4050 | 0.3650 | 0.3850 | 0.3850 | 24,502 |
Jun 15, 2022 | 0.4450 | 0.4450 | 0.3650 | 0.4100 | 0.4100 | 68,116 |
Jun 14, 2022 | 0.4150 | 0.4250 | 0.3900 | 0.3950 | 0.3950 | 54,684 |
Jun 13, 2022 | 0.4600 | 0.4900 | 0.4150 | 0.4200 | 0.4200 | 24,942 |
Jun 10, 2022 | 0.4750 | 0.5200 | 0.4750 | 0.4800 | 0.4800 | 26,700 |
Jun 09, 2022 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 10,520 |
Jun 08, 2022 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 29,157 |
Jun 07, 2022 | 0.4500 | 0.5300 | 0.4500 | 0.5000 | 0.5000 | 7,801 |
Jun 06, 2022 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 15,134 |
Jun 03, 2022 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 9,000 |
Jun 02, 2022 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 22,199 |
Jun 01, 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 95,007 |
May 31, 2022 | 0.6000 | 0.6500 | 0.5600 | 0.6500 | 0.6500 | 31,600 |
May 30, 2022 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | 0.5500 | 54,053 |
May 27, 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 600 |
May 26, 2022 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 10,000 |
May 25, 2022 | 0.4450 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 24,011 |
May 24, 2022 | 0.4450 | 0.5000 | 0.4450 | 0.4500 | 0.4500 | 32,886 |
May 20, 2022 | 0.4650 | 0.4650 | 0.4200 | 0.4500 | 0.4500 | 7,585 |
May 19, 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 11,450 |
May 18, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 22,806 |
May 17, 2022 | 0.4400 | 0.4700 | 0.4350 | 0.4650 | 0.4650 | 4,808 |
May 16, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 40,544 |
May 13, 2022 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 37,500 |
May 12, 2022 | 0.3800 | 0.4300 | 0.3750 | 0.3800 | 0.3800 | 62,414 |
May 11, 2022 | 0.4400 | 0.4400 | 0.3750 | 0.4300 | 0.4300 | 33,691 |
May 10, 2022 | 0.4600 | 0.4800 | 0.4450 | 0.4450 | 0.4450 | 47,797 |
May 09, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 150,025 |
May 06, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 78,531 |
May 05, 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 81,307 |
May 04, 2022 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 60,703 |
May 03, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 21,100 |
May 02, 2022 | 0.5200 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 23,435 |
Apr 29, 2022 | 0.5400 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 25,374 |
Apr 28, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 25,445 |
Apr 27, 2022 | 0.5400 | 0.6100 | 0.5200 | 0.5200 | 0.5200 | 67,904 |
Apr 26, 2022 | 0.5000 | 0.6200 | 0.5000 | 0.5800 | 0.5800 | 47,097 |
Apr 25, 2022 | 0.5900 | 0.6100 | 0.5300 | 0.5400 | 0.5400 | 31,031 |
Apr 22, 2022 | 0.6400 | 0.6600 | 0.5600 | 0.6000 | 0.6000 | 60,874 |
Apr 21, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 64,168 |
Apr 20, 2022 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 34,510 |
Apr 19, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 36,819 |
Apr 18, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 28,346 |
Apr 14, 2022 | 0.7600 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 66,829 |
Apr 13, 2022 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 93,240 |
Apr 12, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 57,424 |
Apr 11, 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 33,346 |
Apr 08, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 50,163 |
Apr 07, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 77,301 |
Apr 06, 2022 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 73,510 |
Apr 05, 2022 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 35,701 |
Apr 04, 2022 | 0.9000 | 0.9000 | 0.8200 | 0.8400 | 0.8400 | 106,801 |
Apr 01, 2022 | 0.8400 | 0.9200 | 0.8200 | 0.9100 | 0.9100 | 139,119 |
Mar 31, 2022 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 107,780 |
Mar 30, 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 83,108 |
Mar 29, 2022 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 32,446 |
Mar 28, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 58,330 |
Mar 25, 2022 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 0.8000 | 69,373 |
Mar 24, 2022 | 0.8000 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 73,097 |
Mar 23, 2022 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 125,966 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |