Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.2060 | 0.2280 | 0.2010 | 0.2130 | 0.2130 | 1,147,400 |
Jun 30, 2022 | 0.2380 | 0.2380 | 0.2000 | 0.2000 | 0.2000 | 1,716,100 |
Jun 29, 2022 | 0.1950 | 0.2750 | 0.1920 | 0.2210 | 0.2210 | 7,113,400 |
Jun 28, 2022 | 0.1980 | 0.2100 | 0.1910 | 0.1950 | 0.1950 | 688,500 |
Jun 27, 2022 | 0.2000 | 0.2100 | 0.1980 | 0.2070 | 0.2070 | 943,500 |
Jun 24, 2022 | 0.2000 | 0.2150 | 0.1980 | 0.1990 | 0.1990 | 1,318,800 |
Jun 23, 2022 | 0.2000 | 0.2090 | 0.1940 | 0.2040 | 0.2040 | 522,200 |
Jun 22, 2022 | 0.1970 | 0.2000 | 0.1920 | 0.2000 | 0.2000 | 678,200 |
Jun 21, 2022 | 0.2020 | 0.2050 | 0.1960 | 0.2000 | 0.2000 | 868,500 |
Jun 17, 2022 | 0.2000 | 0.2090 | 0.1900 | 0.2050 | 0.2050 | 559,700 |
Jun 16, 2022 | 0.2000 | 0.2200 | 0.1750 | 0.1970 | 0.1970 | 2,027,300 |
Jun 15, 2022 | 0.2140 | 0.2300 | 0.2030 | 0.2070 | 0.2070 | 1,257,900 |
Jun 14, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2020 | 0.2020 | 995,900 |
Jun 13, 2022 | 0.2320 | 0.2320 | 0.2090 | 0.2120 | 0.2120 | 902,100 |
Jun 10, 2022 | 0.2490 | 0.2490 | 0.2280 | 0.2310 | 0.2310 | 1,008,100 |
Jun 09, 2022 | 0.2380 | 0.2500 | 0.2280 | 0.2490 | 0.2490 | 1,879,500 |
Jun 08, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2360 | 0.2360 | 636,800 |
Jun 07, 2022 | 0.2300 | 0.2370 | 0.2200 | 0.2330 | 0.2330 | 784,800 |
Jun 06, 2022 | 0.2250 | 0.2300 | 0.2110 | 0.2260 | 0.2260 | 740,500 |
Jun 03, 2022 | 0.2210 | 0.2390 | 0.2200 | 0.2200 | 0.2200 | 950,900 |
Jun 02, 2022 | 0.2350 | 0.2390 | 0.2210 | 0.2300 | 0.2300 | 1,689,600 |
Jun 01, 2022 | 0.2400 | 0.2500 | 0.2250 | 0.2310 | 0.2310 | 678,800 |
May 31, 2022 | 0.2300 | 0.2400 | 0.2220 | 0.2300 | 0.2300 | 803,500 |
May 27, 2022 | 0.2290 | 0.2350 | 0.2200 | 0.2230 | 0.2230 | 628,000 |
May 26, 2022 | 0.2300 | 0.2390 | 0.2210 | 0.2300 | 0.2300 | 590,000 |
May 25, 2022 | 0.2000 | 0.2220 | 0.2000 | 0.2200 | 0.2200 | 1,280,200 |
May 24, 2022 | 0.2500 | 0.2540 | 0.2100 | 0.2290 | 0.2290 | 1,015,600 |
May 23, 2022 | 0.2650 | 0.2700 | 0.2410 | 0.2520 | 0.2520 | 648,500 |
May 20, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 828,800 |
May 19, 2022 | 0.2420 | 0.2600 | 0.2380 | 0.2600 | 0.2600 | 1,128,300 |
May 18, 2022 | 0.2500 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 783,100 |
May 17, 2022 | 0.2600 | 0.2600 | 0.2340 | 0.2500 | 0.2500 | 841,700 |
May 16, 2022 | 0.2220 | 0.2400 | 0.2220 | 0.2400 | 0.2400 | 782,300 |
May 13, 2022 | 0.2100 | 0.2250 | 0.2070 | 0.2190 | 0.2190 | 1,152,800 |
May 12, 2022 | 0.1950 | 0.2100 | 0.1910 | 0.2030 | 0.2030 | 884,300 |
May 11, 2022 | 0.2020 | 0.2130 | 0.1900 | 0.1910 | 0.1910 | 2,284,600 |
May 10, 2022 | 0.2160 | 0.2300 | 0.1850 | 0.2160 | 0.2160 | 1,960,500 |
May 09, 2022 | 0.2400 | 0.2500 | 0.1950 | 0.2180 | 0.2180 | 3,064,600 |
May 06, 2022 | 0.2380 | 0.2500 | 0.2220 | 0.2480 | 0.2480 | 1,170,600 |
May 05, 2022 | 0.2640 | 0.2640 | 0.2350 | 0.2400 | 0.2400 | 1,188,000 |
May 04, 2022 | 0.2690 | 0.2690 | 0.2500 | 0.2560 | 0.2560 | 1,145,700 |
May 03, 2022 | 0.2600 | 0.2660 | 0.2510 | 0.2620 | 0.2620 | 608,300 |
May 02, 2022 | 0.2600 | 0.2680 | 0.2550 | 0.2620 | 0.2620 | 531,400 |
Apr 29, 2022 | 0.2920 | 0.2920 | 0.2540 | 0.2540 | 0.2540 | 691,200 |
Apr 28, 2022 | 0.2670 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 588,900 |
Apr 27, 2022 | 0.2600 | 0.2700 | 0.2570 | 0.2660 | 0.2660 | 486,600 |
Apr 26, 2022 | 0.2730 | 0.2750 | 0.2510 | 0.2540 | 0.2540 | 1,667,300 |
Apr 25, 2022 | 0.2910 | 0.2910 | 0.2700 | 0.2720 | 0.2720 | 911,100 |
Apr 22, 2022 | 0.2900 | 0.2900 | 0.2710 | 0.2810 | 0.2810 | 1,033,700 |
Apr 21, 2022 | 0.2970 | 0.2990 | 0.2750 | 0.2760 | 0.2760 | 1,140,800 |
Apr 20, 2022 | 0.2900 | 0.2990 | 0.2870 | 0.2970 | 0.2970 | 493,400 |
Apr 19, 2022 | 0.2880 | 0.3000 | 0.2810 | 0.2940 | 0.2940 | 670,800 |
Apr 18, 2022 | 0.3000 | 0.3060 | 0.2870 | 0.2870 | 0.2870 | 843,200 |
Apr 14, 2022 | 0.3230 | 0.3230 | 0.2980 | 0.3070 | 0.3070 | 898,000 |
Apr 13, 2022 | 0.3050 | 0.3320 | 0.3000 | 0.3180 | 0.3180 | 1,714,100 |
Apr 12, 2022 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 551,100 |
Apr 11, 2022 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 2,208,300 |
Apr 08, 2022 | 0.3100 | 0.3300 | 0.3030 | 0.3180 | 0.3180 | 887,000 |
Apr 07, 2022 | 0.3100 | 0.3300 | 0.3030 | 0.3200 | 0.3200 | 1,753,000 |
Apr 06, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3270 | 0.3270 | 1,269,500 |
Apr 05, 2022 | 0.3440 | 0.3570 | 0.3350 | 0.3430 | 0.3430 | 754,100 |
Apr 04, 2022 | 0.3480 | 0.3580 | 0.3350 | 0.3480 | 0.3480 | 1,199,100 |
Apr 01, 2022 | 0.3680 | 0.3680 | 0.3420 | 0.3580 | 0.3580 | 572,600 |
Mar 31, 2022 | 0.3570 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 672,700 |
Mar 30, 2022 | 0.3800 | 0.3800 | 0.3530 | 0.3610 | 0.3610 | 1,281,800 |
Mar 29, 2022 | 0.3840 | 0.3990 | 0.3620 | 0.3800 | 0.3800 | 1,608,700 |
Mar 28, 2022 | 0.4000 | 0.4020 | 0.3520 | 0.3840 | 0.3840 | 4,876,700 |
Mar 25, 2022 | 0.4400 | 0.4480 | 0.4200 | 0.4480 | 0.4480 | 1,053,600 |
Mar 24, 2022 | 0.4570 | 0.4700 | 0.4220 | 0.4390 | 0.4390 | 2,154,200 |
Mar 23, 2022 | 0.4350 | 0.4500 | 0.4250 | 0.4390 | 0.4390 | 1,201,500 |
Mar 22, 2022 | 0.4110 | 0.4460 | 0.4110 | 0.4400 | 0.4400 | 1,804,800 |
Mar 21, 2022 | 0.4120 | 0.4280 | 0.3830 | 0.4100 | 0.4100 | 612,800 |
Mar 18, 2022 | 0.4000 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 1,578,800 |
Mar 17, 2022 | 0.3610 | 0.3980 | 0.3600 | 0.3930 | 0.3930 | 1,247,700 |
Mar 16, 2022 | 0.3410 | 0.3800 | 0.3390 | 0.3700 | 0.3700 | 962,000 |
Mar 15, 2022 | 0.3450 | 0.3700 | 0.3300 | 0.3450 | 0.3450 | 1,170,700 |
Mar 14, 2022 | 0.3020 | 0.3800 | 0.3000 | 0.3700 | 0.3700 | 1,458,500 |
Mar 11, 2022 | 0.3790 | 0.3900 | 0.3630 | 0.3750 | 0.3750 | 830,300 |
Mar 10, 2022 | 0.3690 | 0.3910 | 0.3600 | 0.3910 | 0.3910 | 755,600 |
Mar 09, 2022 | 0.3700 | 0.3900 | 0.3660 | 0.3800 | 0.3800 | 983,600 |
Mar 08, 2022 | 0.3300 | 0.3840 | 0.3300 | 0.3630 | 0.3630 | 985,200 |
Mar 07, 2022 | 0.3650 | 0.3800 | 0.3200 | 0.3530 | 0.3530 | 1,342,100 |
Mar 04, 2022 | 0.3980 | 0.4000 | 0.3600 | 0.3680 | 0.3680 | 928,500 |
Mar 03, 2022 | 0.4020 | 0.4020 | 0.3710 | 0.3850 | 0.3850 | 453,200 |
Mar 02, 2022 | 0.3770 | 0.3950 | 0.3600 | 0.3940 | 0.3940 | 785,900 |
Mar 01, 2022 | 0.3970 | 0.3970 | 0.3750 | 0.3830 | 0.3830 | 753,600 |
Feb 28, 2022 | 0.3670 | 0.3990 | 0.3600 | 0.3990 | 0.3990 | 719,700 |
Feb 25, 2022 | 0.3600 | 0.4050 | 0.3560 | 0.3700 | 0.3700 | 998,500 |
Feb 24, 2022 | 0.3200 | 0.3500 | 0.2900 | 0.3370 | 0.3370 | 1,434,500 |
Feb 23, 2022 | 0.3530 | 0.3600 | 0.3310 | 0.3430 | 0.3430 | 790,000 |
Feb 22, 2022 | 0.3400 | 0.3800 | 0.3400 | 0.3510 | 0.3510 | 1,315,400 |
Feb 18, 2022 | 0.3790 | 0.3920 | 0.3550 | 0.3660 | 0.3660 | 1,038,000 |
Feb 17, 2022 | 0.3870 | 0.4000 | 0.3700 | 0.3810 | 0.3810 | 1,065,000 |
Feb 16, 2022 | 0.4010 | 0.4080 | 0.3800 | 0.3900 | 0.3900 | 1,570,400 |
Feb 15, 2022 | 0.3900 | 0.4090 | 0.3900 | 0.4010 | 0.4010 | 707,800 |
Feb 14, 2022 | 0.4060 | 0.4060 | 0.3910 | 0.4000 | 0.4000 | 486,400 |
Feb 11, 2022 | 0.4350 | 0.4350 | 0.3900 | 0.4100 | 0.4100 | 1,822,800 |
Feb 10, 2022 | 0.4360 | 0.4400 | 0.4120 | 0.4230 | 0.4230 | 891,900 |
Feb 09, 2022 | 0.4400 | 0.4560 | 0.4180 | 0.4400 | 0.4400 | 2,098,500 |
Feb 08, 2022 | 0.4080 | 0.4490 | 0.3800 | 0.4200 | 0.4200 | 2,036,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |