Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 7,530 |
Aug 11, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Aug 10, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 9,752 |
Aug 09, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,001 |
Aug 08, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Aug 05, 2022 | 0.2500 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 24,510 |
Aug 04, 2022 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 14,406 |
Aug 03, 2022 | 0.2550 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 32,500 |
Aug 02, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 20,155 |
Jul 29, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 7,200 |
Jul 28, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 12,645 |
Jul 27, 2022 | 0.2950 | 0.3000 | 0.2650 | 0.2650 | 0.2650 | 14,000 |
Jul 26, 2022 | 0.2750 | 0.3100 | 0.2750 | 0.3100 | 0.3100 | 11,100 |
Jul 25, 2022 | 0.3300 | 0.3300 | 0.2750 | 0.2800 | 0.2800 | 42,870 |
Jul 22, 2022 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 50,514 |
Jul 21, 2022 | 0.2500 | 0.2750 | 0.2400 | 0.2750 | 0.2750 | 20,100 |
Jul 20, 2022 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 49,001 |
Jul 19, 2022 | 0.2000 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 59,079 |
Jul 18, 2022 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 56,819 |
Jul 15, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 |
Jul 14, 2022 | 0.1850 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 13,000 |
Jul 13, 2022 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 45,816 |
Jul 12, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 47,000 |
Jul 11, 2022 | 0.1700 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 39,539 |
Jul 08, 2022 | 0.1800 | 0.1850 | 0.1600 | 0.1600 | 0.1600 | 42,341 |
Jul 07, 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 56,000 |
Jul 06, 2022 | 0.1900 | 0.1950 | 0.1650 | 0.1850 | 0.1850 | 32,800 |
Jul 05, 2022 | 0.2150 | 0.2150 | 0.1850 | 0.1850 | 0.1850 | 89,349 |
Jul 04, 2022 | 0.2000 | 0.2200 | 0.1950 | 0.1950 | 0.1950 | 52,200 |
Jun 30, 2022 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 64,705 |
Jun 29, 2022 | 0.2200 | 0.2200 | 0.1850 | 0.1850 | 0.1850 | 113,922 |
Jun 28, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 18,166 |
Jun 27, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 44,802 |
Jun 24, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 74,162 |
Jun 23, 2022 | 0.2150 | 0.2150 | 0.1800 | 0.2000 | 0.2000 | 125,385 |
Jun 22, 2022 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 128,304 |
Jun 21, 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 7,300 |
Jun 20, 2022 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 114,075 |
Jun 17, 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 6,002 |
Jun 16, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 115,300 |
Jun 15, 2022 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 46,854 |
Jun 14, 2022 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 150,992 |
Jun 13, 2022 | 0.3100 | 0.3100 | 0.2550 | 0.2550 | 0.2550 | 138,958 |
Jun 10, 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 44,000 |
Jun 09, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 3,360 |
Jun 08, 2022 | 0.3200 | 0.3700 | 0.3200 | 0.3650 | 0.3650 | 55,135 |
Jun 07, 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 11,266 |
Jun 06, 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 22,156 |
Jun 03, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 965 |
Jun 02, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 19,595 |
Jun 01, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
May 31, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 8,860 |
May 30, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 534 |
May 27, 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 5,500 |
May 26, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
May 25, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,600 |
May 24, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 13,200 |
May 20, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 25,901 |
May 19, 2022 | 0.3350 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 52,161 |
May 18, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 17,250 |
May 17, 2022 | 0.3850 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 16,700 |
May 16, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,106 |
May 13, 2022 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 9,601 |
May 12, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 10,150 |
May 11, 2022 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 19,636 |
May 10, 2022 | 0.3500 | 0.3800 | 0.3450 | 0.3600 | 0.3600 | 56,603 |
May 09, 2022 | 0.3250 | 0.4100 | 0.3250 | 0.3400 | 0.3400 | 35,979 |
May 06, 2022 | 0.3750 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 20,676 |
May 05, 2022 | 0.3300 | 0.4000 | 0.3300 | 0.3550 | 0.3550 | 90,861 |
May 04, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 14,500 |
May 03, 2022 | 0.3050 | 0.3300 | 0.3050 | 0.3200 | 0.3200 | 22,868 |
May 02, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 16,800 |
Apr 29, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 9,900 |
Apr 28, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 88,150 |
Apr 27, 2022 | 0.3250 | 0.3500 | 0.3150 | 0.3500 | 0.3500 | 8,280 |
Apr 26, 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 4,000 |
Apr 25, 2022 | 0.3300 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 55,406 |
Apr 22, 2022 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 43,910 |
Apr 21, 2022 | 0.3700 | 0.3700 | 0.3450 | 0.3450 | 0.3450 | 17,707 |
Apr 20, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 14,640 |
Apr 19, 2022 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 33,080 |
Apr 18, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 12,814 |
Apr 14, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 4,764 |
Apr 13, 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 6,016 |
Apr 12, 2022 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 3,250 |
Apr 11, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 11,733 |
Apr 08, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 128,172 |
Apr 07, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 19,656 |
Apr 06, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 30,890 |
Apr 05, 2022 | 0.3700 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 36,606 |
Apr 04, 2022 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 102,075 |
Apr 01, 2022 | 0.3600 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 121,199 |
Mar 31, 2022 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 50,657 |
Mar 30, 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 13,730 |
Mar 29, 2022 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 47,058 |
Mar 28, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 40,199 |
Mar 25, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 17,640 |
Mar 24, 2022 | 0.3600 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 48,250 |
Mar 23, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 94,865 |
Mar 22, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 29,207 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |