Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 12,500 |
Jun 24, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 188,100 |
Jun 23, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 61,600 |
Jun 22, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,500 |
Jun 21, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 73,600 |
Jun 20, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,000 |
Jun 17, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 26,200 |
Jun 16, 2022 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 185,300 |
Jun 15, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 26,500 |
Jun 14, 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 130,500 |
Jun 13, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 192,100 |
Jun 10, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 125,000 |
Jun 09, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 28,000 |
Jun 08, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 45,200 |
Jun 07, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 64,400 |
Jun 06, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 51,000 |
Jun 03, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 27,500 |
Jun 02, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 30,500 |
Jun 01, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 61,700 |
May 31, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 54,500 |
May 30, 2022 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 37,100 |
May 27, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 11,400 |
May 26, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 87,500 |
May 25, 2022 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 103,000 |
May 24, 2022 | 0.2600 | 0.3000 | 0.2500 | 0.2700 | 0.2700 | 136,500 |
May 20, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
May 19, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
May 18, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 25,000 |
May 17, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 17,000 |
May 16, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
May 13, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 16,000 |
May 12, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
May 11, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 63,000 |
May 10, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 51,000 |
May 09, 2022 | 0.2600 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 149,100 |
May 06, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 36,100 |
May 05, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 24,000 |
May 04, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,200 |
May 03, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 95,600 |
May 02, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 31,600 |
Apr 29, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 28, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 27,500 |
Apr 27, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 33,400 |
Apr 26, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 67,100 |
Apr 25, 2022 | 0.3000 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 209,300 |
Apr 22, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 243,000 |
Apr 21, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 24,500 |
Apr 20, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,500 |
Apr 19, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 29,000 |
Apr 18, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Apr 14, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,400 |
Apr 13, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 23,800 |
Apr 12, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 197,900 |
Apr 11, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
Apr 08, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 25,000 |
Apr 07, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 36,800 |
Apr 06, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 55,600 |
Apr 05, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 13,100 |
Apr 04, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 34,300 |
Apr 01, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Mar 31, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 58,600 |
Mar 30, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,500 |
Mar 29, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 22,500 |
Mar 28, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 25, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,200 |
Mar 24, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,500 |
Mar 23, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 300,000 |
Mar 22, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 107,100 |
Mar 21, 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 79,000 |
Mar 18, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 150,300 |
Mar 17, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 56,000 |
Mar 16, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 16,600 |
Mar 15, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 82,000 |
Mar 14, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 60,500 |
Mar 11, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 39,100 |
Mar 10, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,000 |
Mar 09, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
Mar 08, 2022 | 0.3300 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 88,200 |
Mar 07, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 48,700 |
Mar 04, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 19,200 |
Mar 03, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 26,200 |
Mar 02, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
Mar 01, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 14,500 |
Feb 28, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 9,100 |
Feb 25, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 22,000 |
Feb 24, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 148,600 |
Feb 23, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 38,000 |
Feb 22, 2022 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 181,100 |
Feb 18, 2022 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 169,200 |
Feb 17, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 77,000 |
Feb 16, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 362,800 |
Feb 15, 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 18,500 |
Feb 14, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 6,600 |
Feb 11, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 29,300 |
Feb 10, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Feb 09, 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 25,000 |
Feb 08, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 12,100 |
Feb 07, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 900 |
Feb 04, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 22,100 |
Feb 03, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |