Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 0.2500 | 0.3200 | 0.2300 | 0.3200 | 0.3200 | 202,000 |
Aug 04, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 12,107 |
Aug 03, 2022 | 0.2050 | 0.2500 | 0.2050 | 0.2500 | 0.2500 | 49,500 |
Aug 02, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Jul 29, 2022 | 0.2000 | 0.2200 | 0.1950 | 0.1950 | 0.1950 | 124,500 |
Jul 28, 2022 | 0.1850 | 0.2450 | 0.1850 | 0.2100 | 0.2100 | 99,500 |
Jul 27, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 16,000 |
Jul 26, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 40,500 |
Jul 25, 2022 | 0.2000 | 0.2250 | 0.2000 | 0.2050 | 0.2050 | 155,572 |
Jul 22, 2022 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 14,000 |
Jul 21, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 |
Jul 20, 2022 | 0.2000 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 8,000 |
Jul 19, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 |
Jul 18, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 15, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 14, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 26,000 |
Jul 13, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jul 12, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 18,000 |
Jul 11, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jul 08, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jul 07, 2022 | 0.2000 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 36,500 |
Jul 06, 2022 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 17,500 |
Jul 05, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jul 04, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jun 30, 2022 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 34,300 |
Jun 29, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 10,000 |
Jun 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jun 27, 2022 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 13,500 |
Jun 24, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 23, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
Jun 22, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 12,028 |
Jun 21, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,000 |
Jun 20, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
Jun 17, 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 40,000 |
Jun 16, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 26,950 |
Jun 15, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 |
Jun 14, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 |
Jun 13, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 27,000 |
Jun 10, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jun 09, 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 109,510 |
Jun 08, 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 49,000 |
Jun 07, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 20,500 |
Jun 06, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Jun 03, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 |
Jun 02, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 27,300 |
Jun 01, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,000 |
May 31, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 |
May 30, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,500 |
May 27, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 50,500 |
May 26, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 500 |
May 25, 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 3,000 |
May 24, 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |