Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 7,000 |
Jun 24, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,300 |
Jun 23, 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2860 | 0.2860 | 3,300 |
Jun 22, 2022 | 0.2840 | 0.2950 | 0.2840 | 0.2900 | 0.2900 | 28,500 |
Jun 21, 2022 | 0.2410 | 0.2800 | 0.2410 | 0.2800 | 0.2800 | 27,400 |
Jun 17, 2022 | 0.2340 | 0.2450 | 0.2340 | 0.2450 | 0.2450 | 12,000 |
Jun 16, 2022 | 0.2440 | 0.2440 | 0.2310 | 0.2310 | 0.2310 | 56,300 |
Jun 15, 2022 | 0.2500 | 0.2630 | 0.2500 | 0.2630 | 0.2630 | 214,200 |
Jun 14, 2022 | 0.2340 | 0.2560 | 0.2340 | 0.2440 | 0.2440 | 134,100 |
Jun 13, 2022 | 0.2490 | 0.2530 | 0.2460 | 0.2530 | 0.2530 | 76,500 |
Jun 10, 2022 | 0.2700 | 0.2700 | 0.2580 | 0.2580 | 0.2580 | 48,700 |
Jun 09, 2022 | 0.2690 | 0.2930 | 0.2690 | 0.2800 | 0.2800 | 69,900 |
Jun 08, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 15,200 |
Jun 07, 2022 | 0.2700 | 0.2760 | 0.2670 | 0.2740 | 0.2740 | 26,100 |
Jun 06, 2022 | 0.2840 | 0.2840 | 0.2750 | 0.2750 | 0.2750 | 36,600 |
Jun 03, 2022 | 0.2980 | 0.2980 | 0.2790 | 0.2850 | 0.2850 | 13,000 |
Jun 02, 2022 | 0.3060 | 0.3060 | 0.2890 | 0.2990 | 0.2990 | 38,000 |
Jun 01, 2022 | 0.2970 | 0.3070 | 0.2900 | 0.2980 | 0.2980 | 31,900 |
May 31, 2022 | 0.3120 | 0.3120 | 0.2920 | 0.2930 | 0.2930 | 36,200 |
May 27, 2022 | 0.2740 | 0.2830 | 0.2740 | 0.2790 | 0.2790 | 30,000 |
May 26, 2022 | 0.2660 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 2,700 |
May 25, 2022 | 0.2370 | 0.2550 | 0.2370 | 0.2550 | 0.2550 | 49,000 |
May 24, 2022 | 0.2440 | 0.2500 | 0.2430 | 0.2430 | 0.2430 | 6,000 |
May 23, 2022 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
May 20, 2022 | 0.2540 | 0.2540 | 0.2420 | 0.2420 | 0.2420 | 2,800 |
May 19, 2022 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 5,000 |
May 18, 2022 | 0.2450 | 0.2470 | 0.2450 | 0.2470 | 0.2470 | 11,500 |
May 17, 2022 | 0.2510 | 0.2510 | 0.2490 | 0.2500 | 0.2500 | 8,300 |
May 16, 2022 | 0.2440 | 0.2450 | 0.2440 | 0.2450 | 0.2450 | 5,400 |
May 13, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 54,600 |
May 12, 2022 | 0.2400 | 0.2490 | 0.2320 | 0.2320 | 0.2320 | 17,900 |
May 11, 2022 | 0.2620 | 0.2700 | 0.2570 | 0.2570 | 0.2570 | 20,800 |
May 10, 2022 | 0.2630 | 0.2640 | 0.2400 | 0.2630 | 0.2630 | 34,700 |
May 09, 2022 | 0.2780 | 0.2780 | 0.2500 | 0.2500 | 0.2500 | 66,700 |
May 06, 2022 | 0.2960 | 0.2960 | 0.2900 | 0.2900 | 0.2900 | 2,700 |
May 05, 2022 | 0.3130 | 0.3130 | 0.2960 | 0.2960 | 0.2960 | 1,100 |
May 04, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 3,500 |
May 03, 2022 | 0.3240 | 0.3240 | 0.2800 | 0.3020 | 0.3020 | 112,400 |
May 02, 2022 | 0.3300 | 0.3300 | 0.3080 | 0.3130 | 0.3130 | 9,400 |
Apr 29, 2022 | 0.3200 | 0.3310 | 0.3200 | 0.3310 | 0.3310 | 25,900 |
Apr 28, 2022 | 0.2890 | 0.3000 | 0.2890 | 0.3000 | 0.3000 | 12,600 |
Apr 27, 2022 | 0.2870 | 0.2970 | 0.2870 | 0.2970 | 0.2970 | 14,900 |
Apr 26, 2022 | 0.3080 | 0.3140 | 0.2960 | 0.2960 | 0.2960 | 5,800 |
Apr 25, 2022 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 500 |
Apr 22, 2022 | 0.3200 | 0.3340 | 0.3200 | 0.3300 | 0.3300 | 2,300 |
Apr 21, 2022 | 0.3350 | 0.3350 | 0.3240 | 0.3260 | 0.3260 | 21,000 |
Apr 20, 2022 | 0.3440 | 0.3440 | 0.3390 | 0.3410 | 0.3410 | 3,600 |
Apr 19, 2022 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | 4,500 |
Apr 18, 2022 | 0.3500 | 0.3500 | 0.3380 | 0.3470 | 0.3470 | 48,300 |
Apr 14, 2022 | 0.3490 | 0.3530 | 0.3470 | 0.3470 | 0.3470 | 11,000 |
Apr 13, 2022 | 0.3470 | 0.3630 | 0.3470 | 0.3500 | 0.3500 | 30,600 |
Apr 12, 2022 | 0.3380 | 0.3470 | 0.3200 | 0.3470 | 0.3470 | 30,300 |
Apr 11, 2022 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 2,000 |
Apr 08, 2022 | 0.3640 | 0.3640 | 0.3400 | 0.3400 | 0.3400 | 8,400 |
Apr 07, 2022 | 0.3600 | 0.3600 | 0.3590 | 0.3600 | 0.3600 | 8,500 |
Apr 06, 2022 | 0.3900 | 0.3900 | 0.3550 | 0.3550 | 0.3550 | 15,700 |
Apr 05, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 29,400 |
Apr 04, 2022 | 0.3880 | 0.4010 | 0.3870 | 0.3910 | 0.3910 | 20,600 |
Apr 01, 2022 | 0.4010 | 0.4010 | 0.3810 | 0.3940 | 0.3940 | 135,700 |
Mar 31, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4010 | 0.4010 | 45,100 |
Mar 30, 2022 | 0.3990 | 0.4180 | 0.3970 | 0.4030 | 0.4030 | 77,500 |
Mar 29, 2022 | 0.3840 | 0.3890 | 0.3690 | 0.3770 | 0.3770 | 90,500 |
Mar 28, 2022 | 0.3490 | 0.3620 | 0.3480 | 0.3500 | 0.3500 | 75,100 |
Mar 25, 2022 | 0.3560 | 0.3560 | 0.3400 | 0.3410 | 0.3410 | 54,500 |
Mar 24, 2022 | 0.3190 | 0.3280 | 0.3120 | 0.3200 | 0.3200 | 35,300 |
Mar 23, 2022 | 0.3160 | 0.3200 | 0.3100 | 0.3190 | 0.3190 | 22,100 |
Mar 22, 2022 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 38,000 |
Mar 21, 2022 | 0.2970 | 0.2970 | 0.2960 | 0.2960 | 0.2960 | 43,200 |
Mar 18, 2022 | 0.2960 | 0.2960 | 0.2870 | 0.2900 | 0.2900 | 63,300 |
Mar 17, 2022 | 0.2820 | 0.2940 | 0.2820 | 0.2940 | 0.2940 | 5,700 |
Mar 16, 2022 | 0.2650 | 0.2960 | 0.2650 | 0.2820 | 0.2820 | 103,000 |
Mar 15, 2022 | 0.2870 | 0.2870 | 0.2680 | 0.2770 | 0.2770 | 64,000 |
Mar 14, 2022 | 0.3100 | 0.3110 | 0.2840 | 0.2840 | 0.2840 | 94,400 |
Mar 11, 2022 | 0.2970 | 0.3020 | 0.2970 | 0.3020 | 0.3020 | 15,200 |
Mar 10, 2022 | 0.2980 | 0.3140 | 0.2980 | 0.3000 | 0.3000 | 102,100 |
Mar 09, 2022 | 0.3030 | 0.3030 | 0.2910 | 0.3010 | 0.3010 | 4,300 |
Mar 08, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,500 |
Mar 07, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 25,200 |
Mar 04, 2022 | 0.3000 | 0.3020 | 0.2880 | 0.2910 | 0.2910 | 3,500 |
Mar 03, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 24,000 |
Mar 02, 2022 | 0.2570 | 0.3040 | 0.2570 | 0.3040 | 0.3040 | 39,200 |
Mar 01, 2022 | 0.3040 | 0.3040 | 0.2650 | 0.2650 | 0.2650 | 22,000 |
Feb 28, 2022 | 0.2730 | 0.2850 | 0.2680 | 0.2850 | 0.2850 | 26,600 |
Feb 25, 2022 | 0.2610 | 0.2930 | 0.2610 | 0.2910 | 0.2910 | 17,200 |
Feb 24, 2022 | 0.2550 | 0.2610 | 0.2300 | 0.2480 | 0.2480 | 107,300 |
Feb 23, 2022 | 0.2860 | 0.2860 | 0.2700 | 0.2700 | 0.2700 | 20,800 |
Feb 22, 2022 | 0.3280 | 0.3280 | 0.2740 | 0.2870 | 0.2870 | 33,800 |
Feb 18, 2022 | 0.3130 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 6,500 |
Feb 17, 2022 | 0.3100 | 0.3150 | 0.3060 | 0.3150 | 0.3150 | 7,100 |
Feb 16, 2022 | 0.3100 | 0.3210 | 0.3000 | 0.3040 | 0.3040 | 74,300 |
Feb 15, 2022 | 0.3190 | 0.3190 | 0.3070 | 0.3070 | 0.3070 | 41,900 |
Feb 14, 2022 | 0.3020 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 110,000 |
Feb 11, 2022 | 0.3060 | 0.3280 | 0.3050 | 0.3140 | 0.3140 | 100,000 |
Feb 10, 2022 | 0.3100 | 0.3270 | 0.2990 | 0.3050 | 0.3050 | 25,200 |
Feb 09, 2022 | 0.3050 | 0.3090 | 0.2990 | 0.3010 | 0.3010 | 31,500 |
Feb 08, 2022 | 0.2770 | 0.2780 | 0.2710 | 0.2780 | 0.2780 | 9,500 |
Feb 07, 2022 | 0.2770 | 0.2810 | 0.2750 | 0.2750 | 0.2750 | 36,500 |
Feb 04, 2022 | 0.2750 | 0.2750 | 0.2670 | 0.2670 | 0.2670 | 14,200 |
Feb 03, 2022 | 0.2800 | 0.2800 | 0.2710 | 0.2730 | 0.2730 | 6,000 |
Feb 02, 2022 | 0.3000 | 0.3000 | 0.2620 | 0.2730 | 0.2730 | 210,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |