Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 108,900 |
May 12, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 219,800 |
May 11, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 161,400 |
May 10, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 75,600 |
May 09, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 85,000 |
May 06, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 231,900 |
May 05, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 165,600 |
May 04, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 47,800 |
May 03, 2022 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 75,100 |
May 02, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 53,600 |
Apr 29, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 57,100 |
Apr 28, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 73,100 |
Apr 27, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 58,800 |
Apr 26, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 39,600 |
Apr 25, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 73,000 |
Apr 22, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 32,100 |
Apr 21, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 99,900 |
Apr 20, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 39,400 |
Apr 19, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 125,600 |
Apr 18, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 80,400 |
Apr 14, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 81,700 |
Apr 13, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 28,300 |
Apr 12, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 56,400 |
Apr 11, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 35,600 |
Apr 08, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 137,000 |
Apr 07, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 30,600 |
Apr 06, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 57,600 |
Apr 05, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 44,800 |
Apr 04, 2022 | 0.2600 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 201,700 |
Apr 01, 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 1,159,300 |
Mar 31, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 280,200 |
Mar 30, 2022 | 0.2100 | 0.3200 | 0.2100 | 0.2800 | 0.2800 | 948,600 |
Mar 29, 2022 | 0.2400 | 0.2400 | 0.2000 | 0.2200 | 0.2200 | 225,100 |
Mar 28, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 12,500 |
Mar 25, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 32,100 |
Mar 24, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 72,900 |
Mar 23, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 103,400 |
Mar 22, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 99,400 |
Mar 21, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 68,800 |
Mar 18, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 73,700 |
Mar 17, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,600 |
Mar 16, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,500 |
Mar 15, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,600 |
Mar 14, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 26,200 |
Mar 11, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 4,000 |
Mar 10, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 35,400 |
Mar 09, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 36,000 |
Mar 08, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 75,200 |
Mar 07, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 100,100 |
Mar 04, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 22,600 |
Mar 03, 2022 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 107,500 |
Mar 02, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 11,800 |
Mar 01, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 12,700 |
Feb 28, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 25,400 |
Feb 25, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 86,700 |
Feb 24, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 43,600 |
Feb 23, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 70,500 |
Feb 22, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 58,700 |
Feb 18, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 108,500 |
Feb 17, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 66,700 |
Feb 16, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 7,800 |
Feb 15, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 32,200 |
Feb 14, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 17,800 |
Feb 11, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 114,800 |
Feb 10, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 71,200 |
Feb 09, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 17,700 |
Feb 08, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 87,800 |
Feb 07, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 16,400 |
Feb 04, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 7,900 |
Feb 03, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 11,000 |
Feb 02, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 34,900 |
Feb 01, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 255,800 |
Jan 31, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 84,800 |
Jan 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 600 |
Jan 27, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 10,700 |
Jan 26, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 51,800 |
Jan 25, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 147,600 |
Jan 24, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 97,000 |
Jan 21, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 42,600 |
Jan 20, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 72,400 |
Jan 19, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 4,100 |
Jan 18, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 3,700 |
Jan 17, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 19,800 |
Jan 14, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 185,300 |
Jan 13, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 64,300 |
Jan 12, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 21,600 |
Jan 11, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 50,600 |
Jan 10, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 15,800 |
Jan 07, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 27,500 |
Jan 06, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 31,000 |
Jan 05, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 18,100 |
Jan 04, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 25,600 |
Dec 31, 2021 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,200 |
Dec 30, 2021 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 24,600 |
Dec 29, 2021 | 0.2900 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 143,500 |
Dec 24, 2021 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,800 |
Dec 23, 2021 | 0.2700 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 208,800 |
Dec 22, 2021 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 31,600 |
Dec 21, 2021 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 51,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |