Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 39,700 |
Jun 23, 2022 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 9,500 |
Jun 22, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Jun 21, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
Jun 20, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,500 |
Jun 17, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 600 |
Jun 16, 2022 | 0.4600 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 40,800 |
Jun 15, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 13,000 |
Jun 14, 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 35,700 |
Jun 13, 2022 | 0.5500 | 0.5500 | 0.4900 | 0.5000 | 0.5000 | 62,200 |
Jun 10, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 5,800 |
Jun 09, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 5,300 |
Jun 08, 2022 | 0.5300 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 15,500 |
Jun 07, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 12,900 |
Jun 06, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 40,500 |
Jun 03, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 17,900 |
Jun 02, 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 30,700 |
Jun 01, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 32,600 |
May 31, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 28,200 |
May 30, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,800 |
May 27, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 6,400 |
May 26, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 33,300 |
May 25, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 25,700 |
May 24, 2022 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 7,900 |
May 20, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
May 19, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 47,400 |
May 18, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 30,300 |
May 17, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 12,900 |
May 16, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 9,000 |
May 13, 2022 | 0.5400 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 25,300 |
May 12, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 46,200 |
May 11, 2022 | 0.5700 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 15,500 |
May 10, 2022 | 0.6200 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 43,500 |
May 09, 2022 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 36,600 |
May 06, 2022 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 20,000 |
May 05, 2022 | 0.7200 | 0.7200 | 0.6100 | 0.6100 | 0.6100 | 40,600 |
May 04, 2022 | 0.7300 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 50,800 |
May 03, 2022 | 0.6200 | 0.7400 | 0.6200 | 0.6800 | 0.6800 | 70,600 |
May 02, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 32,600 |
Apr 29, 2022 | 0.6100 | 0.6100 | 0.5500 | 0.6000 | 0.6000 | 45,800 |
Apr 28, 2022 | 0.5300 | 0.6100 | 0.5300 | 0.5900 | 0.5900 | 65,400 |
Apr 27, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 13,400 |
Apr 26, 2022 | 0.5700 | 0.5700 | 0.5100 | 0.5100 | 0.5100 | 114,800 |
Apr 25, 2022 | 0.6100 | 0.6200 | 0.5400 | 0.5700 | 0.5700 | 53,200 |
Apr 22, 2022 | 0.6900 | 0.6900 | 0.6100 | 0.6600 | 0.6600 | 66,100 |
Apr 21, 2022 | 0.7300 | 0.7400 | 0.6200 | 0.6600 | 0.6600 | 193,500 |
Apr 20, 2022 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 16,200 |
Apr 19, 2022 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 93,800 |
Apr 18, 2022 | 0.7600 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 40,200 |
Apr 14, 2022 | 0.7900 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 185,800 |
Apr 13, 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 31,600 |
Apr 12, 2022 | 0.8200 | 0.8600 | 0.7800 | 0.8200 | 0.8200 | 65,100 |
Apr 11, 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 40,600 |
Apr 08, 2022 | 0.8300 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 22,700 |
Apr 07, 2022 | 0.8000 | 0.9300 | 0.7900 | 0.8000 | 0.8000 | 66,000 |
Apr 06, 2022 | 0.8500 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 65,000 |
Apr 05, 2022 | 0.8600 | 0.8600 | 0.7800 | 0.8400 | 0.8400 | 146,100 |
Apr 04, 2022 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 61,400 |
Apr 01, 2022 | 0.9200 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 63,900 |
Mar 31, 2022 | 1.0100 | 1.0100 | 0.8900 | 0.9100 | 0.9100 | 164,100 |
Mar 30, 2022 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 60,100 |
Mar 29, 2022 | 1.0800 | 1.0800 | 0.9100 | 0.9700 | 0.9700 | 288,400 |
Mar 28, 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 152,000 |
Mar 25, 2022 | 1.2300 | 1.2300 | 1.0300 | 1.1800 | 1.1800 | 234,800 |
Mar 24, 2022 | 1.1300 | 1.3000 | 1.0900 | 1.1900 | 1.1900 | 582,100 |
Mar 23, 2022 | 0.9300 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 157,900 |
Mar 22, 2022 | 1.0300 | 1.0300 | 0.9100 | 0.9500 | 0.9500 | 141,500 |
Mar 21, 2022 | 0.8900 | 1.0600 | 0.8800 | 1.0600 | 1.0600 | 154,200 |
Mar 18, 2022 | 0.8500 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 25,300 |
Mar 17, 2022 | 0.8600 | 0.9400 | 0.8000 | 0.8800 | 0.8800 | 246,100 |
Mar 16, 2022 | 1.0900 | 1.0900 | 0.8800 | 0.9400 | 0.9400 | 166,800 |
Mar 15, 2022 | 0.9600 | 1.1200 | 0.9500 | 1.0500 | 1.0500 | 81,700 |
Mar 14, 2022 | 1.1500 | 1.1500 | 0.9000 | 0.9600 | 0.9600 | 148,600 |
Mar 11, 2022 | 1.2500 | 1.2500 | 1.0900 | 1.1600 | 1.1600 | 191,100 |
Mar 10, 2022 | 0.9000 | 1.1500 | 0.9000 | 1.1400 | 1.1400 | 260,000 |
Mar 09, 2022 | 0.8900 | 0.9800 | 0.7500 | 0.9000 | 0.9000 | 171,900 |
Mar 08, 2022 | 1.2000 | 1.3500 | 0.8700 | 0.9100 | 0.9100 | 680,100 |
Mar 07, 2022 | 1.1000 | 1.3500 | 1.0000 | 1.2200 | 1.2200 | 962,300 |
Mar 04, 2022 | 0.6700 | 1.2900 | 0.6500 | 1.0700 | 1.0700 | 625,200 |
Mar 03, 2022 | 0.6800 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 43,000 |
Mar 02, 2022 | 0.5600 | 0.7500 | 0.5600 | 0.6400 | 0.6400 | 246,400 |
Mar 01, 2022 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 9,600 |
Feb 28, 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 17,000 |
Feb 25, 2022 | 0.6000 | 0.6400 | 0.5300 | 0.5800 | 0.5800 | 68,400 |
Feb 24, 2022 | 0.5600 | 0.6000 | 0.4800 | 0.6000 | 0.6000 | 64,400 |
Feb 23, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 20,300 |
Feb 22, 2022 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 127,800 |
Feb 18, 2022 | 0.5800 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 257,600 |
Feb 17, 2022 | 0.5000 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 188,300 |
Feb 16, 2022 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | 0.5000 | 267,600 |
Feb 15, 2022 | 0.3700 | 0.4400 | 0.3700 | 0.3900 | 0.3900 | 24,500 |
Feb 14, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,700 |
Feb 11, 2022 | 0.4000 | 0.4500 | 0.3700 | 0.3800 | 0.3800 | 88,100 |
Feb 10, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 50,100 |
Feb 09, 2022 | 0.3400 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 36,300 |
Feb 08, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 46,300 |
Feb 07, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 800 |
Feb 04, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 14,200 |
Feb 03, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 16,700 |
Feb 02, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |