Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 43,500 |
Jun 23, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 2,100 |
Jun 22, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,100 |
Jun 21, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,200 |
Jun 20, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,300 |
Jun 17, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 1,700 |
Jun 16, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 11,900 |
Jun 15, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 8,100 |
Jun 14, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 73,900 |
Jun 13, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 56,800 |
Jun 10, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 20,600 |
Jun 09, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 37,800 |
Jun 08, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 29,400 |
Jun 07, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 588,800 |
Jun 06, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 129,000 |
Jun 03, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 46,700 |
Jun 02, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 30,000 |
Jun 01, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 51,100 |
May 31, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,400 |
May 30, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,400 |
May 27, 2022 | 0.2100 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 159,900 |
May 26, 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 143,600 |
May 25, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 130,100 |
May 24, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 9,000 |
May 20, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 27,200 |
May 19, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 40,100 |
May 18, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,700 |
May 17, 2022 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 30,200 |
May 16, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 27,500 |
May 13, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 37,900 |
May 12, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 553,200 |
May 11, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 137,000 |
May 10, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 42,600 |
May 09, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 17,100 |
May 06, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,000 |
May 05, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 149,700 |
May 04, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 7,700 |
May 03, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 128,200 |
May 02, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 64,400 |
Apr 29, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 11,900 |
Apr 28, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 800 |
Apr 27, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 1,700 |
Apr 26, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 107,700 |
Apr 25, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 67,500 |
Apr 22, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 19,300 |
Apr 21, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 20,500 |
Apr 20, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 27,600 |
Apr 19, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 12,800 |
Apr 18, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 25,500 |
Apr 14, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
Apr 13, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 77,600 |
Apr 12, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 74,500 |
Apr 11, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 6,600 |
Apr 08, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,400 |
Apr 07, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,400 |
Apr 06, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,100 |
Apr 05, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,600 |
Apr 04, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 223,000 |
Apr 01, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 69,900 |
Mar 31, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 9,800 |
Mar 30, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 10,700 |
Mar 29, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 52,500 |
Mar 28, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 22,600 |
Mar 25, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 5,200 |
Mar 24, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 104,900 |
Mar 23, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
Mar 22, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 75,400 |
Mar 21, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 21,600 |
Mar 18, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 18,100 |
Mar 17, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,700 |
Mar 16, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 59,500 |
Mar 15, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,700 |
Mar 14, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 181,400 |
Mar 11, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 122,700 |
Mar 10, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,500 |
Mar 09, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 10,100 |
Mar 08, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 21,200 |
Mar 07, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 11,100 |
Mar 04, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 136,200 |
Mar 03, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 42,700 |
Mar 02, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 22,400 |
Mar 01, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 169,000 |
Feb 28, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 21,500 |
Feb 25, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 95,800 |
Feb 24, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 103,900 |
Feb 23, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 159,300 |
Feb 22, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 232,700 |
Feb 18, 2022 | 0.3700 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 147,900 |
Feb 17, 2022 | 0.3300 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 284,200 |
Feb 16, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 41,600 |
Feb 15, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,200 |
Feb 14, 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 60,700 |
Feb 11, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 |
Feb 10, 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 44,800 |
Feb 09, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 94,700 |
Feb 08, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 9,400 |
Feb 07, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 11,300 |
Feb 04, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
Feb 03, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 39,700 |
Feb 02, 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 108,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |