Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 28,726 |
Jul 06, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 122,500 |
Jul 05, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 89,600 |
Jul 04, 2022 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 145,600 |
Jun 30, 2022 | 0.2400 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 421,100 |
Jun 29, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 55,300 |
Jun 28, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 49,200 |
Jun 27, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 325,700 |
Jun 24, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 215,000 |
Jun 23, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 533,700 |
Jun 22, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 156,200 |
Jun 21, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 189,100 |
Jun 20, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 32,900 |
Jun 17, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 83,800 |
Jun 16, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 272,500 |
Jun 15, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 131,500 |
Jun 14, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 47,100 |
Jun 13, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 258,200 |
Jun 10, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 146,400 |
Jun 09, 2022 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | 0.2800 | 442,200 |
Jun 08, 2022 | 0.2700 | 0.3700 | 0.2600 | 0.3500 | 0.3500 | 1,013,200 |
Jun 07, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 176,000 |
Jun 06, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 302,400 |
Jun 03, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 263,800 |
Jun 02, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 385,300 |
Jun 01, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 181,000 |
May 31, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 29,800 |
May 30, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 185,800 |
May 27, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 56,600 |
May 26, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 126,000 |
May 25, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 174,500 |
May 24, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 118,800 |
May 20, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 264,600 |
May 19, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 272,500 |
May 18, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 334,700 |
May 17, 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 119,100 |
May 16, 2022 | 0.3400 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 206,200 |
May 13, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 111,200 |
May 12, 2022 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 352,500 |
May 11, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 179,500 |
May 10, 2022 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 200,200 |
May 09, 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 519,300 |
May 06, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 196,000 |
May 05, 2022 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 512,200 |
May 04, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 506,300 |
May 03, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 386,400 |
May 02, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 547,100 |
Apr 29, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 276,100 |
Apr 28, 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 378,700 |
Apr 27, 2022 | 0.3900 | 0.4400 | 0.3700 | 0.4000 | 0.4000 | 463,400 |
Apr 26, 2022 | 0.3900 | 0.4200 | 0.3600 | 0.3700 | 0.3700 | 497,500 |
Apr 25, 2022 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | 0.3800 | 789,800 |
Apr 22, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 175,400 |
Apr 21, 2022 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 352,300 |
Apr 20, 2022 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | 0.4500 | 997,100 |
Apr 19, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Apr 18, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Apr 14, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Apr 13, 2022 | 0.4900 | 0.5500 | 0.4800 | 0.5300 | 0.5300 | 932,600 |
Apr 12, 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 539,400 |
Apr 11, 2022 | 0.3900 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 669,700 |
Apr 08, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 79,400 |
Apr 07, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 134,000 |
Apr 06, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 81,500 |
Apr 05, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 171,700 |
Apr 04, 2022 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 0.4000 | 254,800 |
Apr 01, 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 188,300 |
Mar 31, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 265,000 |
Mar 30, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 151,100 |
Mar 29, 2022 | 0.3800 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 200,500 |
Mar 28, 2022 | 0.3300 | 0.4100 | 0.3300 | 0.3700 | 0.3700 | 543,300 |
Mar 25, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 66,300 |
Mar 24, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 88,500 |
Mar 23, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 77,500 |
Mar 22, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 65,600 |
Mar 21, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 127,600 |
Mar 18, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 64,900 |
Mar 17, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 73,700 |
Mar 16, 2022 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 181,100 |
Mar 15, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 409,200 |
Mar 14, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 270,700 |
Mar 11, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 58,400 |
Mar 10, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 105,800 |
Mar 09, 2022 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 121,400 |
Mar 08, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 155,000 |
Mar 07, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 156,100 |
Mar 04, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 157,100 |
Mar 03, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 126,200 |
Mar 02, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 59,200 |
Mar 01, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 106,000 |
Feb 28, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 111,400 |
Feb 25, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 146,100 |
Feb 24, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 388,300 |
Feb 23, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 177,100 |
Feb 22, 2022 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 289,500 |
Feb 18, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 66,100 |
Feb 17, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 62,800 |
Feb 16, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 147,900 |
Feb 15, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 118,700 |
Feb 14, 2022 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 291,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |