Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 13,429 |
Jun 29, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 13,730 |
Jun 28, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 982 |
Jun 27, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 48,867 |
Jun 24, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 23,503 |
Jun 23, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 31,120 |
Jun 22, 2022 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 18,481 |
Jun 21, 2022 | 0.2750 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 195,093 |
Jun 20, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 56,627 |
Jun 17, 2022 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 112,937 |
Jun 16, 2022 | 0.3150 | 0.3150 | 0.2800 | 0.2800 | 0.2800 | 93,296 |
Jun 15, 2022 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 82,020 |
Jun 14, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 113,345 |
Jun 13, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 45,029 |
Jun 10, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 11,357 |
Jun 09, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 109,706 |
Jun 08, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 49,035 |
Jun 07, 2022 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 17,603 |
Jun 06, 2022 | 0.3450 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 16,070 |
Jun 03, 2022 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 99,174 |
Jun 02, 2022 | 0.3600 | 0.3700 | 0.3350 | 0.3700 | 0.3700 | 14,587 |
Jun 01, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 35,945 |
May 31, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 47,837 |
May 30, 2022 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 21,537 |
May 27, 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 6,073 |
May 26, 2022 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 34,181 |
May 25, 2022 | 0.3600 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 41,082 |
May 24, 2022 | 0.3450 | 0.3600 | 0.3150 | 0.3600 | 0.3600 | 151,812 |
May 20, 2022 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 24,602 |
May 19, 2022 | 0.3600 | 0.3800 | 0.3450 | 0.3550 | 0.3550 | 51,395 |
May 18, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,838 |
May 17, 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 60,186 |
May 16, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 110,020 |
May 13, 2022 | 0.3650 | 0.3950 | 0.3650 | 0.3800 | 0.3800 | 34,595 |
May 12, 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 185,111 |
May 11, 2022 | 0.3950 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 9,869 |
May 10, 2022 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 74,921 |
May 09, 2022 | 0.4150 | 0.4500 | 0.3700 | 0.4500 | 0.4500 | 155,534 |
May 06, 2022 | 0.4150 | 0.4700 | 0.4100 | 0.4600 | 0.4600 | 64,817 |
May 05, 2022 | 0.4350 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 90,080 |
May 04, 2022 | 0.4350 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 63,624 |
May 03, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 21,557 |
May 02, 2022 | 0.4700 | 0.4700 | 0.4350 | 0.4400 | 0.4400 | 25,151 |
Apr 29, 2022 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 34,155 |
Apr 28, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 93,768 |
Apr 27, 2022 | 0.4850 | 0.4850 | 0.4550 | 0.4600 | 0.4600 | 39,199 |
Apr 26, 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 24,459 |
Apr 25, 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4850 | 0.4850 | 27,958 |
Apr 22, 2022 | 0.4950 | 0.4950 | 0.4600 | 0.4800 | 0.4800 | 88,200 |
Apr 21, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 45,478 |
Apr 20, 2022 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 262,046 |
Apr 19, 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 26,693 |
Apr 18, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 40,932 |
Apr 14, 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 12,100 |
Apr 13, 2022 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 14,069 |
Apr 12, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 23,656 |
Apr 11, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 52,494 |
Apr 08, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 40,416 |
Apr 07, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 46,186 |
Apr 06, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 21,494 |
Apr 05, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 47,365 |
Apr 04, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 39,553 |
Apr 01, 2022 | 0.5300 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 33,478 |
Mar 31, 2022 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 71,312 |
Mar 30, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 142,583 |
Mar 29, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 84,108 |
Mar 28, 2022 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 68,603 |
Mar 25, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 26,937 |
Mar 24, 2022 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 60,648 |
Mar 23, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 103,211 |
Mar 22, 2022 | 0.4950 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 144,522 |
Mar 21, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 56,263 |
Mar 18, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 46,734 |
Mar 17, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 88,117 |
Mar 16, 2022 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 47,177 |
Mar 15, 2022 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 70,794 |
Mar 14, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 80,308 |
Mar 11, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 114,127 |
Mar 10, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 163,582 |
Mar 09, 2022 | 0.5400 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 166,782 |
Mar 08, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 39,371 |
Mar 07, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 49,375 |
Mar 04, 2022 | 0.5400 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 50,797 |
Mar 03, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 70,656 |
Mar 02, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 11,967 |
Mar 01, 2022 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 70,156 |
Feb 28, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 72,153 |
Feb 25, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 145,758 |
Feb 24, 2022 | 0.5000 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 192,141 |
Feb 23, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 32,294 |
Feb 22, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 186,878 |
Feb 18, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 166,534 |
Feb 17, 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 108,951 |
Feb 16, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 109,117 |
Feb 15, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 38,336 |
Feb 14, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 68,549 |
Feb 11, 2022 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 55,655 |
Feb 10, 2022 | 0.5900 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 52,674 |
Feb 09, 2022 | 0.6100 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 122,588 |
Feb 08, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 59,412 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |