Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 0.0000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 |
Jun 28, 2022 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 16,000 |
Jun 27, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 7,000 |
Jun 24, 2022 | 0.3950 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 57,614 |
Jun 23, 2022 | 0.4000 | 0.4250 | 0.3900 | 0.3900 | 0.3900 | 37,000 |
Jun 22, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,600 |
Jun 21, 2022 | 0.3550 | 0.4000 | 0.3550 | 0.3900 | 0.3900 | 119,250 |
Jun 20, 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 31,100 |
Jun 17, 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 42,293 |
Jun 16, 2022 | 0.3800 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 37,418 |
Jun 15, 2022 | 0.4100 | 0.4200 | 0.3750 | 0.3800 | 0.3800 | 50,100 |
Jun 14, 2022 | 0.4050 | 0.4300 | 0.3000 | 0.4000 | 0.4000 | 201,750 |
Jun 13, 2022 | 0.3800 | 0.4050 | 0.3500 | 0.3900 | 0.3900 | 57,233 |
Jun 10, 2022 | 0.4250 | 0.4500 | 0.3800 | 0.3900 | 0.3900 | 189,526 |
Jun 09, 2022 | 0.4300 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 12,500 |
Jun 08, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 15,331 |
Jun 07, 2022 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 11,121 |
Jun 06, 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 10,501 |
Jun 03, 2022 | 0.4950 | 0.4950 | 0.4250 | 0.4250 | 0.4250 | 58,845 |
Jun 02, 2022 | 0.4650 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 61,000 |
Jun 01, 2022 | 0.4600 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 8,027 |
May 31, 2022 | 0.4450 | 0.4550 | 0.3900 | 0.4550 | 0.4550 | 112,236 |
May 30, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 23,280 |
May 27, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 4,500 |
May 26, 2022 | 0.4500 | 0.4850 | 0.4500 | 0.4850 | 0.4850 | 7,602 |
May 25, 2022 | 0.4600 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 13,884 |
May 24, 2022 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 43,500 |
May 20, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 6,002 |
May 19, 2022 | 0.4500 | 0.5100 | 0.4500 | 0.4900 | 0.4900 | 71,100 |
May 18, 2022 | 0.4900 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 150,202 |
May 17, 2022 | 0.5500 | 0.5500 | 0.4600 | 0.4900 | 0.4900 | 104,606 |
May 16, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 4,500 |
May 13, 2022 | 0.4900 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 17,000 |
May 12, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 6,200 |
May 11, 2022 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 101,812 |
May 10, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 54,675 |
May 09, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
May 06, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 41,501 |
May 05, 2022 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 36,000 |
May 04, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 30,150 |
May 03, 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 67,001 |
May 02, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 54,000 |
Apr 29, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 37,795 |
Apr 28, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 36,217 |
Apr 27, 2022 | 0.6200 | 0.6700 | 0.5700 | 0.5800 | 0.5800 | 70,220 |
Apr 26, 2022 | 0.6500 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 52,000 |
Apr 25, 2022 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 51,500 |
Apr 22, 2022 | 0.6800 | 0.6800 | 0.6000 | 0.6600 | 0.6600 | 153,142 |
Apr 21, 2022 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 45,666 |
Apr 20, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 42,830 |
Apr 19, 2022 | 0.6700 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 67,724 |
Apr 18, 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 66,091 |
Apr 14, 2022 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 114,065 |
Apr 13, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 29,000 |
Apr 12, 2022 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 29,312 |
Apr 11, 2022 | 0.7200 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 29,125 |
Apr 08, 2022 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 45,100 |
Apr 07, 2022 | 0.5600 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 51,042 |
Apr 06, 2022 | 0.5100 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 80,400 |
Apr 05, 2022 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 83,575 |
Apr 04, 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 84,100 |
Apr 01, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6,106 |
Mar 31, 2022 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 44,276 |
Mar 30, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 25,441 |
Mar 29, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 81,100 |
Mar 28, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,500 |
Mar 25, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 |
Mar 24, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 37,671 |
Mar 23, 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 101,738 |
Mar 22, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 4,510 |
Mar 21, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 30,369 |
Mar 18, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 6,000 |
Mar 17, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 11,687 |
Mar 16, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 9,500 |
Mar 15, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 12,500 |
Mar 14, 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 8,500 |
Mar 11, 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 29,510 |
Mar 10, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Mar 09, 2022 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 5,970 |
Mar 08, 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 26,800 |
Mar 07, 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 17,875 |
Mar 04, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 6,005 |
Mar 03, 2022 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 30,222 |
Mar 02, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 22,976 |
Mar 01, 2022 | 0.5400 | 0.6000 | 0.5400 | 0.5800 | 0.5800 | 57,100 |
Feb 28, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 7,050 |
Feb 25, 2022 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 22,000 |
Feb 24, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 30,057 |
Feb 23, 2022 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 11,867 |
Feb 22, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,000 |
Feb 18, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 11,875 |
Feb 17, 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 3,700 |
Feb 16, 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 8,200 |
Feb 15, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 28,500 |
Feb 14, 2022 | 0.5900 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | 17,200 |
Feb 11, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 13,500 |
Feb 10, 2022 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 66,000 |
Feb 09, 2022 | 0.6100 | 0.7000 | 0.6100 | 0.6700 | 0.6700 | 63,100 |
Feb 08, 2022 | 0.6500 | 0.6500 | 0.5600 | 0.6000 | 0.6000 | 147,250 |
Feb 07, 2022 | 0.5400 | 0.6500 | 0.5300 | 0.6500 | 0.6500 | 349,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |