Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 3,602 |
Aug 11, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 20,000 |
Aug 10, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 7,550 |
Aug 09, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 12,500 |
Aug 08, 2022 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 16,500 |
Aug 05, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 2,500 |
Aug 04, 2022 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 22,000 |
Aug 03, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 323,500 |
Aug 02, 2022 | 0.2600 | 0.3000 | 0.2600 | 0.2950 | 0.2950 | 46,304 |
Jul 29, 2022 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 18,120 |
Jul 28, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 17,000 |
Jul 27, 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 10,000 |
Jul 26, 2022 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 92,000 |
Jul 25, 2022 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 30,280 |
Jul 22, 2022 | 0.2800 | 0.3000 | 0.2450 | 0.2500 | 0.2500 | 164,100 |
Jul 21, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 24,500 |
Jul 20, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 12,000 |
Jul 19, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 12,000 |
Jul 18, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 3,040 |
Jul 15, 2022 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 52,500 |
Jul 14, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 20,194 |
Jul 13, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 23,700 |
Jul 12, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 36,000 |
Jul 11, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 106,500 |
Jul 08, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,000 |
Jul 07, 2022 | 0.3050 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 31,656 |
Jul 06, 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 214,000 |
Jul 05, 2022 | 0.3250 | 0.3250 | 0.2800 | 0.2850 | 0.2850 | 94,454 |
Jul 04, 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 15,985 |
Jun 30, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3450 | 0.3450 | 76,625 |
Jun 29, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
Jun 28, 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 3,540 |
Jun 27, 2022 | 0.3850 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 15,435 |
Jun 24, 2022 | 0.3600 | 0.3950 | 0.3600 | 0.3800 | 0.3800 | 27,400 |
Jun 23, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 54,813 |
Jun 22, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
Jun 21, 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 6,500 |
Jun 20, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 65,500 |
Jun 17, 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 85,500 |
Jun 16, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 9,000 |
Jun 15, 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 15,500 |
Jun 14, 2022 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 6,500 |
Jun 13, 2022 | 0.4100 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 53,433 |
Jun 10, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 10,500 |
Jun 09, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 18,500 |
Jun 08, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 11,300 |
Jun 07, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 7,000 |
Jun 06, 2022 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 6,156 |
Jun 03, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
Jun 02, 2022 | 0.4150 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 9,000 |
Jun 01, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
May 31, 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 5,000 |
May 30, 2022 | 0.3900 | 0.4150 | 0.3900 | 0.4100 | 0.4100 | 56,000 |
May 27, 2022 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 6,500 |
May 26, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 25,775 |
May 25, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 8,000 |
May 24, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 14,000 |
May 20, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,503 |
May 19, 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 43,000 |
May 18, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 800 |
May 17, 2022 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 36,100 |
May 16, 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 7,000 |
May 13, 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 5,635 |
May 12, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3850 | 0.3850 | 63,271 |
May 11, 2022 | 0.4000 | 0.4350 | 0.4000 | 0.4150 | 0.4150 | 63,700 |
May 10, 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 57,820 |
May 09, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 110,095 |
May 06, 2022 | 0.4400 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 13,614 |
May 05, 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 53,327 |
May 04, 2022 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 69,625 |
May 03, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 71,606 |
May 02, 2022 | 0.4950 | 0.4950 | 0.4550 | 0.4650 | 0.4650 | 19,820 |
Apr 29, 2022 | 0.5000 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 62,508 |
Apr 28, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Apr 27, 2022 | 0.4750 | 0.5200 | 0.4750 | 0.5000 | 0.5000 | 73,200 |
Apr 26, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 9,131 |
Apr 25, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 154,794 |
Apr 22, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 17,775 |
Apr 21, 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 74,950 |
Apr 20, 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 33,742 |
Apr 19, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 255,538 |
Apr 18, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 50,411 |
Apr 14, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 61,750 |
Apr 13, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 78,166 |
Apr 12, 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 151,739 |
Apr 11, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 153,500 |
Apr 08, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 17,181 |
Apr 07, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 83,539 |
Apr 06, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 114,793 |
Apr 05, 2022 | 0.4850 | 0.5500 | 0.4850 | 0.5300 | 0.5300 | 77,915 |
Apr 04, 2022 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 63,590 |
Apr 01, 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 26,950 |
Mar 31, 2022 | 0.4750 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 48,508 |
Mar 30, 2022 | 0.4650 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 36,300 |
Mar 29, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 21,123 |
Mar 28, 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 53,005 |
Mar 25, 2022 | 0.4700 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 75,010 |
Mar 24, 2022 | 0.5000 | 0.5000 | 0.4650 | 0.4700 | 0.4700 | 124,693 |
Mar 23, 2022 | 0.4650 | 0.5300 | 0.4600 | 0.5100 | 0.5100 | 164,256 |
Mar 22, 2022 | 0.4600 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 103,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |