Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 35,008 |
May 16, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 28,950 |
May 13, 2022 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 28,155 |
May 12, 2022 | 0.4650 | 0.4700 | 0.4350 | 0.4400 | 0.4400 | 32,585 |
May 11, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 33,954 |
May 10, 2022 | 0.5300 | 0.5300 | 0.4500 | 0.4500 | 0.4500 | 154,448 |
May 09, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 15,325 |
May 06, 2022 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 25,804 |
May 05, 2022 | 0.6200 | 0.6400 | 0.5700 | 0.5750 | 0.5750 | 62,143 |
May 04, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
May 03, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 69,645 |
May 02, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 20,330 |
Apr 29, 2022 | 0.5900 | 0.7100 | 0.5900 | 0.7000 | 0.7000 | 131,276 |
Apr 28, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 43,722 |
Apr 27, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 32,406 |
Apr 26, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 52,328 |
Apr 25, 2022 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 38,687 |
Apr 22, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 79,768 |
Apr 21, 2022 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 66,740 |
Apr 20, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 68,836 |
Apr 19, 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 78,830 |
Apr 18, 2022 | 0.7500 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 79,064 |
Apr 14, 2022 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 22,647 |
Apr 13, 2022 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 12,200 |
Apr 12, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 10,000 |
Apr 11, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 24,880 |
Apr 08, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 6,800 |
Apr 07, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 12,166 |
Apr 06, 2022 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 14,238 |
Apr 05, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 11,250 |
Apr 04, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 41,984 |
Apr 01, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 53,989 |
Mar 31, 2022 | 0.6900 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 16,020 |
Mar 30, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 3,885 |
Mar 29, 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 3,230 |
Mar 28, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 73,330 |
Mar 25, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 25,106 |
Mar 24, 2022 | 0.7300 | 0.7300 | 0.6600 | 0.6700 | 0.6700 | 66,236 |
Mar 23, 2022 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 21,345 |
Mar 22, 2022 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 16,775 |
Mar 21, 2022 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 6,939 |
Mar 18, 2022 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 49,000 |
Mar 17, 2022 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 10,100 |
Mar 16, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 20,005 |
Mar 15, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,414 |
Mar 14, 2022 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 23,997 |
Mar 11, 2022 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 29,720 |
Mar 10, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 10,200 |
Mar 09, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 48,308 |
Mar 08, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 119,095 |
Mar 07, 2022 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 23,350 |
Mar 04, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 65,255 |
Mar 03, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 7,330 |
Mar 02, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 37,733 |
Mar 01, 2022 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 102,022 |
Feb 28, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 19,055 |
Feb 25, 2022 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 29,882 |
Feb 24, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 94,208 |
Feb 23, 2022 | 0.7300 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 45,167 |
Feb 22, 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 41,123 |
Feb 18, 2022 | 0.7800 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 72,240 |
Feb 17, 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 26,620 |
Feb 16, 2022 | 0.8200 | 0.8200 | 0.7400 | 0.7400 | 0.7400 | 58,723 |
Feb 15, 2022 | 0.7900 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 184,342 |
Feb 14, 2022 | 0.8000 | 0.8000 | 0.7300 | 0.7900 | 0.7900 | 247,373 |
Feb 11, 2022 | 0.7000 | 0.7600 | 0.6500 | 0.7400 | 0.7400 | 363,325 |
Feb 10, 2022 | 0.6500 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 286,341 |
Feb 09, 2022 | 0.5700 | 0.6600 | 0.5600 | 0.6400 | 0.6400 | 78,869 |
Feb 08, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 14,438 |
Feb 07, 2022 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 25,500 |
Feb 04, 2022 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 83,700 |
Feb 03, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 25,000 |
Feb 02, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 5,500 |
Feb 01, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 31,246 |
Jan 31, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 65,589 |
Jan 28, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,210 |
Jan 27, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 19,316 |
Jan 26, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 83,807 |
Jan 25, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 8,900 |
Jan 24, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 24,363 |
Jan 21, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 21,000 |
Jan 20, 2022 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 5,750 |
Jan 19, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,303 |
Jan 18, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 25,650 |
Jan 17, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 23,652 |
Jan 14, 2022 | 0.6400 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 40,000 |
Jan 13, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 24,029 |
Jan 12, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 24,500 |
Jan 11, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 62,200 |
Jan 10, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 33,159 |
Jan 07, 2022 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 32,034 |
Jan 06, 2022 | 0.6700 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 23,588 |
Jan 05, 2022 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 60,226 |
Jan 04, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 45,950 |
Dec 31, 2021 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 19,752 |
Dec 30, 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 25,510 |
Dec 29, 2021 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 32,983 |
Dec 24, 2021 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Dec 23, 2021 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 23,500 |
Dec 22, 2021 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 56,058 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |