Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
May 19, 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
May 18, 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 52,000 |
May 17, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 37,000 |
May 16, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
May 13, 2022 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 10,650 |
May 12, 2022 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 29,000 |
May 11, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
May 10, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 109,100 |
May 09, 2022 | 0.4500 | 0.4500 | 0.3700 | 0.3850 | 0.3850 | 36,500 |
May 06, 2022 | 0.4350 | 0.4800 | 0.4250 | 0.4800 | 0.4800 | 11,650 |
May 05, 2022 | 0.5300 | 0.5300 | 0.4550 | 0.4550 | 0.4550 | 11,634 |
May 04, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 10,000 |
May 03, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
May 02, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Apr 29, 2022 | 0.5000 | 0.5600 | 0.4800 | 0.5600 | 0.5600 | 32,500 |
Apr 28, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 28,100 |
Apr 27, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 66,000 |
Apr 26, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 60,000 |
Apr 25, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 59,800 |
Apr 22, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 252,500 |
Apr 21, 2022 | 0.6100 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 56,138 |
Apr 20, 2022 | 0.6000 | 0.7000 | 0.6000 | 0.6200 | 0.6200 | 137,901 |
Apr 19, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 11,700 |
Apr 18, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 64,634 |
Apr 14, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 20,000 |
Apr 13, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 79,308 |
Apr 12, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 34,197 |
Apr 11, 2022 | 0.6000 | 0.6300 | 0.5600 | 0.6000 | 0.6000 | 67,400 |
Apr 08, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 40,240 |
Apr 07, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 12,800 |
Apr 06, 2022 | 0.6200 | 0.6800 | 0.6000 | 0.6500 | 0.6500 | 36,200 |
Apr 05, 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 73,950 |
Apr 04, 2022 | 0.7300 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 66,946 |
Apr 01, 2022 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 19,010 |
Mar 31, 2022 | 0.7400 | 0.7800 | 0.7100 | 0.7300 | 0.7300 | 63,378 |
Mar 30, 2022 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 43,080 |
Mar 29, 2022 | 0.7300 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 13,190 |
Mar 28, 2022 | 0.7200 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 88,064 |
Mar 25, 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 61,530 |
Mar 24, 2022 | 0.6900 | 0.8000 | 0.6900 | 0.7900 | 0.7900 | 170,000 |
Mar 23, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 134,154 |
Mar 22, 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 14,102 |
Mar 21, 2022 | 0.6200 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 80,423 |
Mar 18, 2022 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 17,600 |
Mar 17, 2022 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 26,500 |
Mar 16, 2022 | 0.6500 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 35,000 |
Mar 15, 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 11,500 |
Mar 14, 2022 | 0.7000 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 159,000 |
Mar 11, 2022 | 0.6400 | 0.6900 | 0.6000 | 0.6900 | 0.6900 | 91,700 |
Mar 10, 2022 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 159,807 |
Mar 09, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 42,000 |
Mar 08, 2022 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 6,000 |
Mar 07, 2022 | 0.6000 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 26,330 |
Mar 04, 2022 | 0.6200 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 66,000 |
Mar 03, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 22,900 |
Mar 02, 2022 | 0.6300 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 80,500 |
Mar 01, 2022 | 0.5500 | 0.6300 | 0.5500 | 0.6300 | 0.6300 | 10,500 |
Feb 28, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 11,500 |
Feb 25, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 12,500 |
Feb 24, 2022 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 14,600 |
Feb 23, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,500 |
Feb 22, 2022 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 24,503 |
Feb 18, 2022 | 0.6100 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 28,577 |
Feb 17, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 34,000 |
Feb 16, 2022 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 17,500 |
Feb 15, 2022 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 30,000 |
Feb 14, 2022 | 0.5600 | 0.6500 | 0.5600 | 0.6100 | 0.6100 | 167,000 |
Feb 11, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 28,500 |
Feb 10, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 50,000 |
Feb 09, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 68,500 |
Feb 08, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 109,000 |
Feb 07, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 37,500 |
Feb 04, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 23,000 |
Feb 03, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 122,500 |
Feb 02, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.5200 | 0.5200 | 30,000 |
Feb 01, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 66,264 |
Jan 31, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 113,500 |
Jan 28, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 27,000 |
Jan 27, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 25,200 |
Jan 26, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 60,200 |
Jan 25, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 12,500 |
Jan 24, 2022 | 0.5300 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 53,500 |
Jan 21, 2022 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 92,200 |
Jan 20, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 16,500 |
Jan 19, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Jan 18, 2022 | 0.4350 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 8,000 |
Jan 17, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,200 |
Jan 14, 2022 | 0.5000 | 0.5000 | 0.4350 | 0.4450 | 0.4450 | 38,200 |
Jan 13, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 4,000 |
Jan 12, 2022 | 0.4350 | 0.4700 | 0.4000 | 0.4700 | 0.4700 | 119,000 |
Jan 11, 2022 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 0.5100 | 20,900 |
Jan 10, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 137,600 |
Jan 07, 2022 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 34,000 |
Jan 06, 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 11,000 |
Jan 05, 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
Jan 04, 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 2,500 |
Dec 31, 2021 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 13,500 |
Dec 30, 2021 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Dec 29, 2021 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 20,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |