Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 15,271 |
Jun 24, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,900 |
Jun 23, 2022 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 49,225 |
Jun 22, 2022 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 14,214 |
Jun 21, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 124,492 |
Jun 20, 2022 | 0.2100 | 0.2700 | 0.2100 | 0.2250 | 0.2250 | 530,450 |
Jun 17, 2022 | 0.1750 | 0.2050 | 0.1700 | 0.2000 | 0.2000 | 297,027 |
Jun 16, 2022 | 0.1650 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 304,767 |
Jun 15, 2022 | 0.1500 | 0.1600 | 0.1475 | 0.1550 | 0.1550 | 183,850 |
Jun 14, 2022 | 0.1550 | 0.1550 | 0.1400 | 0.1450 | 0.1450 | 791,404 |
Jun 13, 2022 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 94,775 |
Jun 10, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,250 |
Jun 09, 2022 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 257,571 |
Jun 08, 2022 | 0.1750 | 0.1750 | 0.1500 | 0.1550 | 0.1550 | 99,640 |
Jun 07, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 41,000 |
Jun 06, 2022 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 7,061 |
Jun 03, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 92,454 |
Jun 02, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 206,020 |
Jun 01, 2022 | 0.2100 | 0.2100 | 0.1850 | 0.2000 | 0.2000 | 106,870 |
May 31, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 237,190 |
May 30, 2022 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 123,476 |
May 27, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 7,214 |
May 26, 2022 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 400,280 |
May 25, 2022 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 67,754 |
May 24, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 89,685 |
May 20, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 122,463 |
May 19, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 133,500 |
May 18, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 95,063 |
May 17, 2022 | 0.2750 | 0.2750 | 0.2450 | 0.2450 | 0.2450 | 141,540 |
May 16, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 42,595 |
May 13, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 38,000 |
May 12, 2022 | 0.2800 | 0.2850 | 0.2550 | 0.2750 | 0.2750 | 130,074 |
May 11, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.2850 | 0.2850 | 193,368 |
May 10, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 172,692 |
May 09, 2022 | 0.2800 | 0.3100 | 0.2550 | 0.3100 | 0.3100 | 195,223 |
May 06, 2022 | 0.2650 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 74,018 |
May 05, 2022 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 38,017 |
May 04, 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 178,357 |
May 03, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 66,629 |
May 02, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 21,068 |
Apr 29, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 52,164 |
Apr 28, 2022 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 53,640 |
Apr 27, 2022 | 0.2700 | 0.3000 | 0.2550 | 0.2900 | 0.2900 | 166,125 |
Apr 26, 2022 | 0.2850 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 75,980 |
Apr 25, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 60,705 |
Apr 22, 2022 | 0.2600 | 0.3200 | 0.2600 | 0.2950 | 0.2950 | 257,092 |
Apr 21, 2022 | 0.2850 | 0.2850 | 0.2550 | 0.2600 | 0.2600 | 145,908 |
Apr 20, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 16,052 |
Apr 19, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 25,240 |
Apr 18, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 52,504 |
Apr 14, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 6,000 |
Apr 13, 2022 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 66,242 |
Apr 12, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 2,981 |
Apr 11, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 60,997 |
Apr 08, 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 24,187 |
Apr 07, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 158,711 |
Apr 06, 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 15,600 |
Apr 05, 2022 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 34,200 |
Apr 04, 2022 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 120,121 |
Apr 01, 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 38,899 |
Mar 31, 2022 | 0.3400 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 101,100 |
Mar 30, 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 61,173 |
Mar 29, 2022 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 42,116 |
Mar 28, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 97,722 |
Mar 25, 2022 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 23,399 |
Mar 24, 2022 | 0.3750 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 68,152 |
Mar 23, 2022 | 0.3600 | 0.4050 | 0.3600 | 0.3700 | 0.3700 | 380,062 |
Mar 22, 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 54,823 |
Mar 21, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 4,050 |
Mar 18, 2022 | 0.3650 | 0.3650 | 0.3350 | 0.3500 | 0.3500 | 56,502 |
Mar 17, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 11,190 |
Mar 16, 2022 | 0.3600 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 38,782 |
Mar 15, 2022 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 61,237 |
Mar 14, 2022 | 0.3550 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 121,806 |
Mar 11, 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 19,534 |
Mar 10, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 7,838 |
Mar 09, 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 143,631 |
Mar 08, 2022 | 0.3650 | 0.3650 | 0.3300 | 0.3400 | 0.3400 | 162,682 |
Mar 07, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 159,175 |
Mar 04, 2022 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 64,971 |
Mar 03, 2022 | 0.3600 | 0.4250 | 0.3600 | 0.4200 | 0.4200 | 243,617 |
Mar 02, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 155,608 |
Mar 01, 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 13,433 |
Feb 28, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 81,401 |
Feb 25, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 30,230 |
Feb 24, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 50,210 |
Feb 23, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 31,000 |
Feb 22, 2022 | 0.3300 | 0.3300 | 0.2950 | 0.3100 | 0.3100 | 99,915 |
Feb 18, 2022 | 0.3000 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 174,355 |
Feb 17, 2022 | 0.3200 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 147,257 |
Feb 16, 2022 | 0.3250 | 0.3600 | 0.3100 | 0.3150 | 0.3150 | 258,475 |
Feb 15, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 60,210 |
Feb 14, 2022 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 16,318 |
Feb 11, 2022 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 122,460 |
Feb 10, 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 57,020 |
Feb 09, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 93,451 |
Feb 08, 2022 | 0.3550 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 196,238 |
Feb 07, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 59,337 |
Feb 04, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 74,693 |
Feb 03, 2022 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 59,042 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |