Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 8,036 |
May 19, 2022 | 0.3250 | 0.3600 | 0.3250 | 0.3250 | 0.3250 | 33,511 |
May 18, 2022 | 0.2850 | 0.3100 | 0.2600 | 0.3100 | 0.3100 | 32,292 |
May 17, 2022 | 0.3050 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 16,238 |
May 16, 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 1,173 |
May 13, 2022 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 3,614 |
May 12, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 24,220 |
May 11, 2022 | 0.3100 | 0.3150 | 0.2600 | 0.2750 | 0.2750 | 44,276 |
May 10, 2022 | 0.4500 | 0.4500 | 0.3100 | 0.3100 | 0.3100 | 21,472 |
May 09, 2022 | 0.3500 | 0.3600 | 0.2950 | 0.3200 | 0.3200 | 69,721 |
May 06, 2022 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 5,306 |
May 05, 2022 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 4,227 |
May 04, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,082 |
May 03, 2022 | 0.3850 | 0.4150 | 0.3600 | 0.3600 | 0.3600 | 19,133 |
May 02, 2022 | 0.4750 | 0.4750 | 0.3650 | 0.3700 | 0.3700 | 19,578 |
Apr 29, 2022 | 0.4950 | 0.4950 | 0.4450 | 0.4450 | 0.4450 | 14,482 |
Apr 28, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,828 |
Apr 27, 2022 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
Apr 26, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 6,025 |
Apr 25, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 5,929 |
Apr 22, 2022 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 27,566 |
Apr 21, 2022 | 0.5200 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 2,970 |
Apr 20, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 9,599 |
Apr 19, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 20,687 |
Apr 18, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 3,417 |
Apr 14, 2022 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 7,999 |
Apr 13, 2022 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 3,736 |
Apr 12, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,778 |
Apr 11, 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 1,960 |
Apr 08, 2022 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 4,757 |
Apr 07, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Apr 06, 2022 | 0.6200 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 12,597 |
Apr 05, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 4,030 |
Apr 04, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 13,328 |
Apr 01, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 5,053 |
Mar 31, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 5,335 |
Mar 30, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 13,705 |
Mar 29, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 25,866 |
Mar 28, 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 14,122 |
Mar 25, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Mar 24, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Mar 23, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 8,809 |
Mar 22, 2022 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 2,807 |
Mar 21, 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 9,094 |
Mar 18, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 4,911 |
Mar 17, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 5,234 |
Mar 16, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 6,623 |
Mar 15, 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 26,504 |
Mar 14, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 14,548 |
Mar 11, 2022 | 0.7000 | 0.7000 | 0.5700 | 0.5700 | 0.5700 | 4,455 |
Mar 10, 2022 | 0.5500 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 34,144 |
Mar 09, 2022 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 9,774 |
Mar 08, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 15,549 |
Mar 07, 2022 | 0.6500 | 0.6500 | 0.4600 | 0.5500 | 0.5500 | 95,773 |
Mar 04, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 8,014 |
Mar 03, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 7,629 |
Mar 02, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 9,709 |
Mar 01, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 9,539 |
Feb 28, 2022 | 0.6100 | 0.7100 | 0.6000 | 0.6400 | 0.6400 | 14,696 |
Feb 25, 2022 | 0.5300 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 19,118 |
Feb 24, 2022 | 0.4500 | 0.5600 | 0.4500 | 0.5300 | 0.5300 | 28,420 |
Feb 23, 2022 | 0.7100 | 0.7100 | 0.5700 | 0.5900 | 0.5900 | 61,872 |
Feb 22, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 16,916 |
Feb 18, 2022 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 9,612 |
Feb 17, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 3,919 |
Feb 16, 2022 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 16,951 |
Feb 15, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 12,579 |
Feb 14, 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 24,339 |
Feb 11, 2022 | 0.7700 | 0.7700 | 0.6800 | 0.6900 | 0.6900 | 54,525 |
Feb 10, 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 12,024 |
Feb 09, 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 17,521 |
Feb 08, 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 43,914 |
Feb 07, 2022 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 7,479 |
Feb 04, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 7,632 |
Feb 03, 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,610 |
Feb 02, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,583 |
Feb 01, 2022 | 0.7700 | 0.8000 | 0.7100 | 0.7700 | 0.7700 | 39,510 |
Jan 31, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 20,103 |
Jan 28, 2022 | 0.7900 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 18,569 |
Jan 27, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 25,347 |
Jan 26, 2022 | 0.8100 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 19,343 |
Jan 25, 2022 | 0.8400 | 0.8400 | 0.7700 | 0.8000 | 0.8000 | 22,438 |
Jan 24, 2022 | 0.8500 | 0.9200 | 0.7600 | 0.8000 | 0.8000 | 52,237 |
Jan 21, 2022 | 0.8700 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 13,735 |
Jan 20, 2022 | 0.9800 | 0.9800 | 0.8700 | 0.9200 | 0.9200 | 20,820 |
Jan 19, 2022 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | 0.9400 | 7,171 |
Jan 18, 2022 | 0.8500 | 0.9600 | 0.8300 | 0.9400 | 0.9400 | 92,329 |
Jan 17, 2022 | 1.1000 | 1.1000 | 0.9400 | 1.0000 | 1.0000 | 36,650 |
Jan 14, 2022 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 57,986 |
Jan 13, 2022 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 23,790 |
Jan 12, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 31,984 |
Jan 11, 2022 | 1.0800 | 1.1000 | 0.9600 | 1.0200 | 1.0200 | 50,333 |
Jan 10, 2022 | 1.1900 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 71,988 |
Jan 07, 2022 | 1.1700 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 24,351 |
Jan 06, 2022 | 1.2500 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 50,478 |
Jan 05, 2022 | 1.3300 | 1.3500 | 1.1500 | 1.2000 | 1.2000 | 92,203 |
Jan 04, 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 133,232 |
Dec 31, 2021 | 1.2900 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 50,926 |
Dec 30, 2021 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 69,009 |
Dec 29, 2021 | 1.0500 | 1.2700 | 1.0500 | 1.1700 | 1.1700 | 159,479 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |