Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.8000 | 0.9660 | 0.8000 | 0.9210 | 0.9210 | 141,000 |
May 19, 2022 | 0.6500 | 0.8600 | 0.6500 | 0.7910 | 0.7910 | 464,300 |
May 18, 2022 | 0.5700 | 0.6300 | 0.5700 | 0.6100 | 0.6100 | 42,400 |
May 17, 2022 | 0.5800 | 0.5900 | 0.5380 | 0.5700 | 0.5700 | 34,100 |
May 16, 2022 | 0.5400 | 0.5950 | 0.5330 | 0.5820 | 0.5820 | 66,500 |
May 13, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 104,800 |
May 12, 2022 | 0.5480 | 0.5480 | 0.5200 | 0.5390 | 0.5390 | 36,900 |
May 11, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 45,700 |
May 10, 2022 | 0.6200 | 0.6400 | 0.5600 | 0.5630 | 0.5630 | 35,400 |
May 09, 2022 | 0.6210 | 0.6580 | 0.5950 | 0.5950 | 0.5950 | 102,100 |
May 06, 2022 | 0.7000 | 0.7000 | 0.5610 | 0.6400 | 0.6400 | 105,000 |
May 05, 2022 | 0.7060 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 135,100 |
May 04, 2022 | 0.7150 | 0.7510 | 0.7060 | 0.7060 | 0.7060 | 27,500 |
May 03, 2022 | 0.7310 | 0.7340 | 0.7000 | 0.7200 | 0.7200 | 21,000 |
May 02, 2022 | 0.7490 | 0.7490 | 0.6630 | 0.7360 | 0.7360 | 32,800 |
Apr 29, 2022 | 0.8060 | 0.8060 | 0.7500 | 0.7700 | 0.7700 | 19,100 |
Apr 28, 2022 | 0.7790 | 0.8000 | 0.7230 | 0.7750 | 0.7750 | 53,100 |
Apr 27, 2022 | 0.7510 | 0.8270 | 0.7510 | 0.7770 | 0.7770 | 79,200 |
Apr 26, 2022 | 0.8800 | 0.8800 | 0.6620 | 0.7500 | 0.7500 | 145,100 |
Apr 25, 2022 | 1.0000 | 1.0300 | 0.8700 | 0.8800 | 0.8800 | 166,200 |
Apr 22, 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 61,800 |
Apr 21, 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 283,400 |
Apr 20, 2022 | 1.0300 | 1.0600 | 1.0000 | 1.0370 | 1.0370 | 15,900 |
Apr 19, 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 27,100 |
Apr 18, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 56,200 |
Apr 14, 2022 | 1.0300 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 75,800 |
Apr 13, 2022 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 76,800 |
Apr 12, 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0250 | 1.0250 | 65,800 |
Apr 11, 2022 | 1.0100 | 1.1200 | 1.0000 | 1.0450 | 1.0450 | 311,200 |
Apr 08, 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 64,700 |
Apr 07, 2022 | 1.0300 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 88,400 |
Apr 06, 2022 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 129,200 |
Apr 05, 2022 | 1.1200 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 55,200 |
Apr 04, 2022 | 1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 131,300 |
Apr 01, 2022 | 1.0900 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 131,700 |
Mar 31, 2022 | 1.1200 | 1.1600 | 1.0860 | 1.1000 | 1.1000 | 223,600 |
Mar 30, 2022 | 1.1500 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 327,500 |
Mar 29, 2022 | 1.2000 | 1.2300 | 1.0800 | 1.1700 | 1.1700 | 810,800 |
Mar 28, 2022 | 1.7500 | 1.7700 | 1.1060 | 1.1800 | 1.1800 | 2,334,700 |
Mar 25, 2022 | 2.3300 | 2.4500 | 2.2180 | 2.2200 | 2.2200 | 49,200 |
Mar 24, 2022 | 2.1700 | 2.2700 | 2.0500 | 2.2400 | 2.2400 | 20,000 |
Mar 23, 2022 | 2.0500 | 2.1800 | 2.0000 | 2.1800 | 2.1800 | 17,000 |
Mar 22, 2022 | 2.0360 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 11,800 |
Mar 21, 2022 | 2.0200 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 15,000 |
Mar 18, 2022 | 1.8500 | 2.0200 | 1.8500 | 2.0200 | 2.0200 | 68,800 |
Mar 17, 2022 | 1.9700 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 15,700 |
Mar 16, 2022 | 1.9200 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 22,100 |
Mar 15, 2022 | 1.8900 | 1.9700 | 1.8000 | 1.9200 | 1.9200 | 22,600 |
Mar 14, 2022 | 1.8600 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 18,100 |
Mar 11, 2022 | 1.7200 | 1.9400 | 1.6210 | 1.8800 | 1.8800 | 22,800 |
Mar 10, 2022 | 1.8500 | 1.8500 | 1.7000 | 1.7200 | 1.7200 | 36,300 |
Mar 09, 2022 | 1.8700 | 2.0200 | 1.8100 | 1.8100 | 1.8100 | 39,300 |
Mar 08, 2022 | 1.9200 | 1.9200 | 1.8090 | 1.8600 | 1.8600 | 29,000 |
Mar 07, 2022 | 1.9600 | 2.0700 | 1.9400 | 1.9500 | 1.9500 | 33,400 |
Mar 04, 2022 | 2.1100 | 2.1100 | 1.9700 | 2.0300 | 2.0300 | 20,200 |
Mar 03, 2022 | 1.9400 | 2.0900 | 1.9400 | 1.9900 | 1.9900 | 15,000 |
Mar 02, 2022 | 2.0000 | 2.0630 | 1.9100 | 1.9100 | 1.9100 | 34,400 |
Mar 01, 2022 | 2.0200 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 44,100 |
Feb 28, 2022 | 2.0500 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 45,100 |
Feb 25, 2022 | 2.0200 | 2.1100 | 2.0150 | 2.0400 | 2.0400 | 23,500 |
Feb 24, 2022 | 2.0000 | 2.1200 | 1.9800 | 1.9800 | 1.9800 | 37,400 |
Feb 23, 2022 | 2.0100 | 2.2700 | 2.0000 | 2.1200 | 2.1200 | 48,800 |
Feb 22, 2022 | 2.1000 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 75,900 |
Feb 18, 2022 | 2.5600 | 2.6300 | 2.1000 | 2.1200 | 2.1200 | 103,600 |
Feb 17, 2022 | 2.7200 | 2.7900 | 2.5700 | 2.5900 | 2.5900 | 98,300 |
Feb 16, 2022 | 2.5700 | 2.7400 | 2.5100 | 2.6700 | 2.6700 | 83,200 |
Feb 15, 2022 | 2.9000 | 2.9000 | 2.4000 | 2.5100 | 2.5100 | 149,100 |
Feb 14, 2022 | 3.1300 | 3.1300 | 2.8500 | 2.9100 | 2.9100 | 226,300 |
Feb 11, 2022 | 2.7100 | 3.1800 | 2.5600 | 2.9600 | 2.9600 | 618,700 |
Feb 10, 2022 | 2.5400 | 2.7500 | 2.5200 | 2.6300 | 2.6300 | 119,700 |
Feb 09, 2022 | 2.3800 | 2.5400 | 2.3500 | 2.5400 | 2.5400 | 72,600 |
Feb 08, 2022 | 2.2100 | 2.3920 | 2.2100 | 2.2700 | 2.2700 | 126,600 |
Feb 07, 2022 | 2.1500 | 2.2100 | 2.1000 | 2.1400 | 2.1400 | 43,100 |
Feb 04, 2022 | 2.0600 | 2.2300 | 2.0600 | 2.1400 | 2.1400 | 51,200 |
Feb 03, 2022 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 5,600 |
Feb 02, 2022 | 2.1300 | 2.1400 | 2.0400 | 2.1000 | 2.1000 | 22,900 |
Feb 01, 2022 | 2.0000 | 2.1300 | 1.9450 | 2.1000 | 2.1000 | 24,400 |
Jan 31, 2022 | 1.9500 | 1.9500 | 1.7000 | 1.9500 | 1.9500 | 21,200 |
Jan 28, 2022 | 1.8100 | 2.0000 | 1.8100 | 1.9500 | 1.9500 | 36,400 |
Jan 27, 2022 | 1.9200 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 37,200 |
Jan 26, 2022 | 1.9800 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 21,500 |
Jan 25, 2022 | 1.9900 | 2.0440 | 1.9000 | 1.9400 | 1.9400 | 10,300 |
Jan 24, 2022 | 2.0200 | 2.0300 | 1.8780 | 2.0200 | 2.0200 | 44,000 |
Jan 21, 2022 | 2.0700 | 2.1000 | 2.0110 | 2.0230 | 2.0230 | 9,600 |
Jan 20, 2022 | 2.1700 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 16,200 |
Jan 19, 2022 | 2.1000 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 57,500 |
Jan 18, 2022 | 1.9500 | 2.1860 | 1.9500 | 2.0450 | 2.0450 | 22,900 |
Jan 14, 2022 | 2.0100 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 63,400 |
Jan 13, 2022 | 2.0600 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 13,700 |
Jan 12, 2022 | 2.0510 | 2.1410 | 1.9700 | 1.9700 | 1.9700 | 16,700 |
Jan 11, 2022 | 1.8900 | 1.9700 | 1.8600 | 1.9600 | 1.9600 | 15,300 |
Jan 10, 2022 | 1.8700 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 35,200 |
Jan 07, 2022 | 1.9150 | 1.9250 | 1.8700 | 1.8900 | 1.8900 | 25,200 |
Jan 06, 2022 | 1.7900 | 1.9400 | 1.7900 | 1.8800 | 1.8800 | 33,200 |
Jan 05, 2022 | 2.0200 | 2.0700 | 1.8200 | 1.8400 | 1.8400 | 68,300 |
Jan 04, 2022 | 2.1500 | 2.2000 | 1.9900 | 2.0400 | 2.0400 | 47,600 |
Jan 03, 2022 | 1.9500 | 2.0700 | 1.9500 | 2.0100 | 2.0100 | 33,800 |
Dec 31, 2021 | 1.9600 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 43,700 |
Dec 30, 2021 | 1.8700 | 2.0050 | 1.8700 | 1.9900 | 1.9900 | 116,000 |
Dec 29, 2021 | 1.9600 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 166,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |