Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | - | - | - | - | - | - |
Jul 04, 2022 | 0.1700 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 573,300 |
Jun 30, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 312,600 |
Jun 29, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 202,200 |
Jun 28, 2022 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 544,800 |
Jun 27, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 928,700 |
Jun 24, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 569,300 |
Jun 23, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 926,400 |
Jun 22, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 755,100 |
Jun 21, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 2,365,900 |
Jun 20, 2022 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 2,872,000 |
Jun 17, 2022 | 0.2400 | 0.2400 | 0.1600 | 0.1600 | 0.1600 | 15,802,700 |
Jun 16, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 682,500 |
Jun 15, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 521,600 |
Jun 14, 2022 | 0.2600 | 0.2700 | 0.2300 | 0.2300 | 0.2300 | 777,400 |
Jun 13, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 594,500 |
Jun 10, 2022 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 790,300 |
Jun 09, 2022 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 1,562,800 |
Jun 08, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 825,300 |
Jun 07, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 1,688,700 |
Jun 06, 2022 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 506,400 |
Jun 03, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 876,300 |
Jun 02, 2022 | 0.2200 | 0.2600 | 0.2200 | 0.2500 | 0.2500 | 1,324,000 |
Jun 01, 2022 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 0.2200 | 943,100 |
May 31, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 453,500 |
May 30, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 160,300 |
May 27, 2022 | 0.1900 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 597,900 |
May 26, 2022 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 135,200 |
May 25, 2022 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 192,700 |
May 24, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 936,500 |
May 20, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 1,551,900 |
May 19, 2022 | 0.1600 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 666,800 |
May 18, 2022 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 1,167,800 |
May 17, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 766,900 |
May 16, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 401,200 |
May 13, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 654,700 |
May 12, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 526,100 |
May 11, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 321,100 |
May 10, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 603,900 |
May 09, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 1,696,400 |
May 06, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 788,900 |
May 05, 2022 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 671,800 |
May 04, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 445,800 |
May 03, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 549,300 |
May 02, 2022 | 0.1800 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 1,779,100 |
Apr 29, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 840,000 |
Apr 28, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 909,000 |
Apr 27, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 1,737,300 |
Apr 26, 2022 | 0.2000 | 0.2100 | 0.1700 | 0.1900 | 0.1900 | 2,464,900 |
Apr 25, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 1,810,600 |
Apr 22, 2022 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 5,249,700 |
Apr 21, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 1,517,500 |
Apr 20, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,220,900 |
Apr 19, 2022 | 0.2300 | 0.2400 | 0.2000 | 0.2100 | 0.2100 | 5,665,700 |
Apr 18, 2022 | 0.1600 | 0.2100 | 0.1600 | 0.2100 | 0.2100 | 6,699,800 |
Apr 14, 2022 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | 0.1500 | 9,764,500 |
Apr 13, 2022 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | 0.1600 | 6,092,800 |
Apr 12, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 4,961,200 |
Apr 11, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 2,666,700 |
Apr 08, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 2,587,300 |
Apr 07, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 7,417,600 |
Apr 06, 2022 | 0.2700 | 0.2700 | 0.2200 | 0.2500 | 0.2500 | 5,992,500 |
Apr 05, 2022 | 0.3200 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 3,365,400 |
Apr 04, 2022 | 0.3600 | 0.3600 | 0.3000 | 0.3200 | 0.3200 | 5,554,500 |
Apr 01, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 1,016,500 |
Mar 31, 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,698,500 |
Mar 30, 2022 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 1,811,000 |
Mar 29, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 4,185,200 |
Mar 28, 2022 | 0.4600 | 0.4800 | 0.4000 | 0.4100 | 0.4100 | 6,135,800 |
Mar 25, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 384,700 |
Mar 24, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 472,000 |
Mar 23, 2022 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 315,900 |
Mar 22, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 392,000 |
Mar 21, 2022 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 334,900 |
Mar 18, 2022 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 1,326,100 |
Mar 17, 2022 | 0.7600 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 431,500 |
Mar 16, 2022 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 216,800 |
Mar 15, 2022 | 0.7100 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 173,400 |
Mar 14, 2022 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 315,200 |
Mar 11, 2022 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 178,800 |
Mar 10, 2022 | 0.7900 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 542,000 |
Mar 09, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 348,300 |
Mar 08, 2022 | 0.7800 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 1,453,500 |
Mar 07, 2022 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 765,800 |
Mar 04, 2022 | 0.7700 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 789,100 |
Mar 03, 2022 | 0.7700 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 491,000 |
Mar 02, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 909,700 |
Mar 01, 2022 | 0.8300 | 0.8600 | 0.7800 | 0.8100 | 0.8100 | 1,262,700 |
Feb 28, 2022 | 0.8500 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 1,215,800 |
Feb 25, 2022 | 0.7400 | 0.8400 | 0.7300 | 0.8400 | 0.8400 | 1,181,200 |
Feb 24, 2022 | 0.8200 | 0.8200 | 0.7200 | 0.7500 | 0.7500 | 580,800 |
Feb 23, 2022 | 0.7300 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 782,300 |
Feb 22, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 728,200 |
Feb 18, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 485,800 |
Feb 17, 2022 | 0.7300 | 0.7700 | 0.7100 | 0.7200 | 0.7200 | 1,442,700 |
Feb 16, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 383,600 |
Feb 15, 2022 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 429,800 |
Feb 14, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 362,600 |
Feb 11, 2022 | 0.6100 | 0.7300 | 0.6100 | 0.6800 | 0.6800 | 1,093,300 |
Feb 10, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 219,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |