Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 11,560 |
Jun 24, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 65,500 |
Jun 23, 2022 | 0.2900 | 0.2900 | 0.2400 | 0.2500 | 0.2500 | 57,721 |
Jun 22, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Jun 21, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.2850 | 0.2850 | 31,500 |
Jun 20, 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 20,640 |
Jun 17, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 9,000 |
Jun 16, 2022 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 33,750 |
Jun 15, 2022 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 143,503 |
Jun 14, 2022 | 0.3300 | 0.3500 | 0.2900 | 0.3400 | 0.3400 | 190,200 |
Jun 13, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 14,293 |
Jun 10, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 3,500 |
Jun 09, 2022 | 0.4450 | 0.4450 | 0.3700 | 0.3850 | 0.3850 | 184,780 |
Jun 08, 2022 | 0.4500 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 73,826 |
Jun 07, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 24,000 |
Jun 06, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 54,565 |
Jun 03, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 12,560 |
Jun 02, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 2,516 |
Jun 01, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 8,326 |
May 31, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
May 30, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
May 27, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
May 26, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
May 25, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
May 24, 2022 | 0.4450 | 0.4450 | 0.4150 | 0.4150 | 0.4150 | 2,980 |
May 20, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,500 |
May 19, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 25,654 |
May 18, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,000 |
May 17, 2022 | 0.4500 | 0.4500 | 0.4150 | 0.4200 | 0.4200 | 5,096 |
May 16, 2022 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 0.4150 | 2,040 |
May 13, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 1,236 |
May 12, 2022 | 0.4800 | 0.4800 | 0.4000 | 0.4250 | 0.4250 | 36,888 |
May 11, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,507 |
May 10, 2022 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 3,420 |
May 09, 2022 | 0.5200 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 32,079 |
May 06, 2022 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 10,500 |
May 05, 2022 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 217,845 |
May 04, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 8,400 |
May 03, 2022 | 0.6400 | 0.6400 | 0.5400 | 0.5800 | 0.5800 | 56,004 |
May 02, 2022 | 0.6200 | 0.7000 | 0.6200 | 0.6400 | 0.6400 | 18,251 |
Apr 29, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,293 |
Apr 28, 2022 | 0.6300 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 2,020 |
Apr 27, 2022 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 41,755 |
Apr 26, 2022 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 68,139 |
Apr 25, 2022 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 56,333 |
Apr 22, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 22,800 |
Apr 21, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 15,372 |
Apr 20, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 16,933 |
Apr 19, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 21,044 |
Apr 18, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 12,099 |
Apr 14, 2022 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 15,009 |
Apr 13, 2022 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 7,285 |
Apr 12, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,067 |
Apr 11, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 40,976 |
Apr 08, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Apr 07, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 10,112 |
Apr 06, 2022 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 59,465 |
Apr 05, 2022 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | 0.7500 | 119,616 |
Apr 04, 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 26,805 |
Apr 01, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,046 |
Mar 31, 2022 | 0.8400 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 25,518 |
Mar 30, 2022 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 19,586 |
Mar 29, 2022 | 0.8300 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 110,300 |
Mar 28, 2022 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 57,843 |
Mar 25, 2022 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 6,836 |
Mar 24, 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 12,192 |
Mar 23, 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 8,035 |
Mar 22, 2022 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 21,021 |
Mar 21, 2022 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 20,861 |
Mar 18, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 52,605 |
Mar 17, 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 6,118 |
Mar 16, 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 17,105 |
Mar 15, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Mar 14, 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 19,242 |
Mar 11, 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 66,527 |
Mar 10, 2022 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 26,873 |
Mar 09, 2022 | 0.9100 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 22,720 |
Mar 08, 2022 | 0.8100 | 0.9200 | 0.7500 | 0.9200 | 0.9200 | 110,966 |
Mar 07, 2022 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 86,307 |
Mar 04, 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 7,522 |
Mar 03, 2022 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 18,557 |
Mar 02, 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 55,461 |
Mar 01, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 4,607 |
Feb 28, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 44,745 |
Feb 25, 2022 | 0.9400 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 51,627 |
Feb 24, 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9500 | 0.9500 | 69,791 |
Feb 23, 2022 | 1.0800 | 1.1500 | 1.0100 | 1.0100 | 1.0100 | 51,650 |
Feb 22, 2022 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 35,052 |
Feb 18, 2022 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 106,398 |
Feb 17, 2022 | 1.1200 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 32,880 |
Feb 16, 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 275,025 |
Feb 15, 2022 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 84,667 |
Feb 14, 2022 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 62,639 |
Feb 11, 2022 | 1.0200 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 110,935 |
Feb 10, 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 60,964 |
Feb 09, 2022 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 48,069 |
Feb 08, 2022 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 34,710 |
Feb 07, 2022 | 0.8700 | 0.9100 | 0.8400 | 0.9100 | 0.9100 | 22,572 |
Feb 04, 2022 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 21,249 |
Feb 03, 2022 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 4,557 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |