Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 40,000 |
Aug 10, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
Aug 09, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 20,500 |
Aug 08, 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 33,000 |
Aug 05, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
Aug 04, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
Aug 03, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
Aug 02, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 3,000 |
Jul 29, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 4,000 |
Jul 28, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 15,000 |
Jul 27, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 7,000 |
Jul 26, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 18,300 |
Jul 25, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 43,000 |
Jul 22, 2022 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 6,000 |
Jul 21, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,500 |
Jul 20, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 2,000 |
Jul 19, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 18,200 |
Jul 18, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 9,000 |
Jul 15, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 7,000 |
Jul 14, 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 9,200 |
Jul 13, 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 2,500 |
Jul 12, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 42,400 |
Jul 11, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 19,500 |
Jul 08, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
Jul 07, 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 18,200 |
Jul 06, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 4,000 |
Jul 05, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 10,000 |
Jul 04, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 96,500 |
Jun 30, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,200 |
Jun 29, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 13,200 |
Jun 28, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 4,500 |
Jun 27, 2022 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 8,600 |
Jun 24, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 4,000 |
Jun 23, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 24,500 |
Jun 22, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 37,300 |
Jun 21, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 10,500 |
Jun 20, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 42,500 |
Jun 17, 2022 | 0.4200 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 24,500 |
Jun 16, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 4,000 |
Jun 15, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 4,000 |
Jun 14, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 29,200 |
Jun 13, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 27,300 |
Jun 10, 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 8,500 |
Jun 09, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 24,800 |
Jun 08, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 18,500 |
Jun 07, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 500 |
Jun 06, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 10,500 |
Jun 03, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 7,900 |
Jun 02, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 3,500 |
Jun 01, 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 7,000 |
May 31, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 1,000 |
May 30, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 3,700 |
May 27, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,500 |
May 26, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 3,500 |
May 25, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 15,500 |
May 24, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 17,300 |
May 20, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 9,000 |
May 19, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 4,000 |
May 18, 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 2,400 |
May 17, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 8,700 |
May 16, 2022 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 30,800 |
May 13, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 5,000 |
May 12, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 40,000 |
May 11, 2022 | 0.4600 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 10,200 |
May 10, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 90,000 |
May 09, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 109,700 |
May 06, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 25,700 |
May 05, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 11,500 |
May 04, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 14,800 |
May 03, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 45,000 |
May 02, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 14,600 |
Apr 29, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
Apr 28, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 4,100 |
Apr 27, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 20,200 |
Apr 26, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 8,500 |
Apr 25, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 36,500 |
Apr 22, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 38,500 |
Apr 21, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 8,000 |
Apr 20, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 78,000 |
Apr 19, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 3,000 |
Apr 18, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 36,500 |
Apr 14, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 |
Apr 13, 2022 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 65,500 |
Apr 12, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 50,800 |
Apr 11, 2022 | 0.5100 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 110,700 |
Apr 08, 2022 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 41,100 |
Apr 07, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 6,500 |
Apr 06, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 11,300 |
Apr 05, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 8,700 |
Apr 04, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 14,600 |
Apr 01, 2022 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 5,000 |
Mar 31, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,000 |
Mar 30, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 10,800 |
Mar 29, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 29,500 |
Mar 28, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 27,800 |
Mar 25, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 11,400 |
Mar 24, 2022 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 12,600 |
Mar 23, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 4,300 |
Mar 22, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 28,500 |
Mar 21, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 16,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |