Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 107,500 |
Jun 29, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 142,100 |
Jun 28, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 46,500 |
Jun 27, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 299,400 |
Jun 24, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 147,700 |
Jun 23, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 65,100 |
Jun 22, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 229,400 |
Jun 21, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 157,500 |
Jun 20, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 29,300 |
Jun 17, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 182,800 |
Jun 16, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 18,500 |
Jun 15, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 116,300 |
Jun 14, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,800 |
Jun 13, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 346,700 |
Jun 10, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 82,500 |
Jun 09, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 16,900 |
Jun 08, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 14,000 |
Jun 07, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 160,600 |
Jun 06, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 10,500 |
Jun 03, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 32,900 |
Jun 02, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 59,700 |
Jun 01, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 121,400 |
May 31, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 311,000 |
May 30, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 27,000 |
May 27, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 111,400 |
May 26, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 286,600 |
May 25, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 24,500 |
May 24, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 70,400 |
May 20, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 54,500 |
May 19, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 122,900 |
May 18, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 170,500 |
May 17, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 117,800 |
May 16, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 15,100 |
May 13, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 60,300 |
May 12, 2022 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 839,200 |
May 11, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 46,400 |
May 10, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 180,700 |
May 09, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 308,100 |
May 06, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 191,900 |
May 05, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 411,700 |
May 04, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 |
May 03, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 99,700 |
May 02, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 |
Apr 29, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 139,600 |
Apr 28, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 126,200 |
Apr 27, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 58,300 |
Apr 26, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 31,500 |
Apr 25, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 771,700 |
Apr 22, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 213,300 |
Apr 21, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 495,800 |
Apr 20, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 406,000 |
Apr 19, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 490,500 |
Apr 18, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 278,900 |
Apr 14, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 123,300 |
Apr 13, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 76,500 |
Apr 12, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 238,300 |
Apr 11, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 109,500 |
Apr 08, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 100,300 |
Apr 07, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 54,700 |
Apr 06, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 178,000 |
Apr 05, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 44,200 |
Apr 04, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 50,400 |
Apr 01, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 25,600 |
Mar 31, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 229,500 |
Mar 30, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 125,000 |
Mar 29, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 86,600 |
Mar 28, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 303,600 |
Mar 25, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 334,300 |
Mar 24, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 1,233,200 |
Mar 23, 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 692,100 |
Mar 22, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 103,600 |
Mar 21, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 185,600 |
Mar 18, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 250,500 |
Mar 17, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 749,700 |
Mar 16, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 209,700 |
Mar 15, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 212,300 |
Mar 14, 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 371,300 |
Mar 11, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 529,200 |
Mar 10, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 625,900 |
Mar 09, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 184,200 |
Mar 08, 2022 | 0.3500 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 421,300 |
Mar 07, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 106,000 |
Mar 04, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 288,600 |
Mar 03, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 263,200 |
Mar 02, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 617,000 |
Mar 01, 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 493,100 |
Feb 28, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 145,600 |
Feb 25, 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 242,500 |
Feb 24, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 341,500 |
Feb 23, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 212,000 |
Feb 22, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 42,000 |
Feb 18, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 70,600 |
Feb 17, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 249,100 |
Feb 16, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 174,000 |
Feb 15, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 171,600 |
Feb 14, 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 856,300 |
Feb 11, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 383,200 |
Feb 10, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 122,000 |
Feb 09, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 69,500 |
Feb 08, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 93,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |