Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 0.4150 | 0.4650 | 0.4000 | 0.4150 | 0.4150 | 438,650 |
May 20, 2022 | 0.4100 | 0.4150 | 0.3900 | 0.4050 | 0.4050 | 157,135 |
May 19, 2022 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 277,102 |
May 18, 2022 | 0.4100 | 0.4400 | 0.3850 | 0.3950 | 0.3950 | 674,759 |
May 17, 2022 | 0.4500 | 0.4700 | 0.3800 | 0.4600 | 0.4600 | 1,280,892 |
May 16, 2022 | 0.4750 | 0.4750 | 0.4300 | 0.4450 | 0.4450 | 288,559 |
May 13, 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 314,756 |
May 12, 2022 | 0.4800 | 0.5200 | 0.4350 | 0.4550 | 0.4550 | 787,766 |
May 11, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 93,255 |
May 10, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 149,702 |
May 09, 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 331,796 |
May 06, 2022 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 184,236 |
May 05, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 428,411 |
May 04, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 119,358 |
May 03, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 133,217 |
May 02, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 213,229 |
Apr 29, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 306,500 |
Apr 28, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 173,060 |
Apr 27, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 114,815 |
Apr 26, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 221,250 |
Apr 25, 2022 | 0.4950 | 0.5300 | 0.4750 | 0.5200 | 0.5200 | 253,070 |
Apr 22, 2022 | 0.4550 | 0.5600 | 0.4550 | 0.5000 | 0.5000 | 1,278,138 |
Apr 21, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.4600 | 0.4600 | 243,864 |
Apr 20, 2022 | 0.5100 | 0.5100 | 0.4750 | 0.4850 | 0.4850 | 96,151 |
Apr 19, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 279,153 |
Apr 18, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 101,793 |
Apr 14, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 37,080 |
Apr 13, 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 71,021 |
Apr 12, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 26,622 |
Apr 11, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 46,317 |
Apr 08, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 78,475 |
Apr 07, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 20,280 |
Apr 06, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 62,586 |
Apr 05, 2022 | 0.5100 | 0.5300 | 0.4850 | 0.5200 | 0.5200 | 1,088,292 |
Apr 04, 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 762,086 |
Apr 01, 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 241,389 |
Mar 31, 2022 | 0.5100 | 0.5300 | 0.4950 | 0.5300 | 0.5300 | 1,188,094 |
Mar 30, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 206,140 |
Mar 29, 2022 | 0.5500 | 0.5600 | 0.5000 | 0.5400 | 0.5400 | 302,790 |
Mar 28, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 38,972 |
Mar 25, 2022 | 0.5600 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 102,204 |
Mar 24, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 364,822 |
Mar 23, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 106,685 |
Mar 22, 2022 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 159,560 |
Mar 21, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 117,536 |
Mar 18, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 451,657 |
Mar 17, 2022 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 456,914 |
Mar 16, 2022 | 0.5500 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 362,716 |
Mar 15, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 172,430 |
Mar 14, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 305,884 |
Mar 11, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 521,975 |
Mar 10, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 562,657 |
Mar 09, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 366,970 |
Mar 08, 2022 | 0.5500 | 0.5900 | 0.5100 | 0.5800 | 0.5800 | 714,518 |
Mar 07, 2022 | 0.4600 | 0.5200 | 0.4550 | 0.5200 | 0.5200 | 465,341 |
Mar 04, 2022 | 0.4250 | 0.4550 | 0.4200 | 0.4500 | 0.4500 | 374,339 |
Mar 03, 2022 | 0.4550 | 0.4550 | 0.4250 | 0.4300 | 0.4300 | 459,945 |
Mar 02, 2022 | 0.4700 | 0.4950 | 0.4450 | 0.4450 | 0.4450 | 331,405 |
Mar 01, 2022 | 0.4550 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 169,368 |
Feb 28, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4550 | 0.4550 | 351,979 |
Feb 25, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 106,690 |
Feb 24, 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 325,050 |
Feb 23, 2022 | 0.4850 | 0.4850 | 0.4450 | 0.4600 | 0.4600 | 965,359 |
Feb 22, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 255,583 |
Feb 18, 2022 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 440,374 |
Feb 17, 2022 | 0.4600 | 0.4850 | 0.4250 | 0.4800 | 0.4800 | 667,994 |
Feb 16, 2022 | 0.4700 | 0.4700 | 0.4350 | 0.4400 | 0.4400 | 293,014 |
Feb 15, 2022 | 0.4400 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 131,484 |
Feb 14, 2022 | 0.4200 | 0.4550 | 0.4200 | 0.4250 | 0.4250 | 565,925 |
Feb 11, 2022 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 245,111 |
Feb 10, 2022 | 0.4250 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 173,127 |
Feb 09, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 51,161 |
Feb 08, 2022 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 75,889 |
Feb 07, 2022 | 0.4150 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 492,650 |
Feb 04, 2022 | 0.3950 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 92,605 |
Feb 03, 2022 | 0.4050 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 381,231 |
Feb 02, 2022 | 0.4400 | 0.4400 | 0.3800 | 0.4050 | 0.4050 | 776,455 |
Feb 01, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4250 | 0.4250 | 266,593 |
Jan 31, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 275,312 |
Jan 28, 2022 | 0.4400 | 0.4500 | 0.4150 | 0.4400 | 0.4400 | 754,897 |
Jan 27, 2022 | 0.4650 | 0.4675 | 0.4200 | 0.4400 | 0.4400 | 725,917 |
Jan 26, 2022 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 643,854 |
Jan 25, 2022 | 0.5000 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 170,443 |
Jan 24, 2022 | 0.5100 | 0.5100 | 0.4600 | 0.4850 | 0.4850 | 677,510 |
Jan 21, 2022 | 0.5100 | 0.5300 | 0.4850 | 0.4900 | 0.4900 | 397,461 |
Jan 20, 2022 | 0.6000 | 0.6000 | 0.4600 | 0.5200 | 0.5200 | 899,065 |
Jan 19, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 240,670 |
Jan 18, 2022 | 0.6000 | 0.6300 | 0.5400 | 0.5600 | 0.5600 | 455,122 |
Jan 17, 2022 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 176,749 |
Jan 14, 2022 | 0.6600 | 0.6600 | 0.5800 | 0.6000 | 0.6000 | 395,791 |
Jan 13, 2022 | 0.6800 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 798,534 |
Jan 12, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 289,284 |
Jan 11, 2022 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 1,538,916 |
Jan 10, 2022 | 0.6300 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 591,312 |
Jan 07, 2022 | 0.6100 | 0.6500 | 0.5700 | 0.6100 | 0.6100 | 344,506 |
Jan 06, 2022 | 0.6200 | 0.6300 | 0.5400 | 0.6000 | 0.6000 | 674,192 |
Jan 05, 2022 | 0.6600 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 251,645 |
Jan 04, 2022 | 0.7000 | 0.7000 | 0.6300 | 0.6600 | 0.6600 | 512,268 |
Dec 31, 2021 | 0.6600 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 387,713 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |