Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 14,400 |
Jun 29, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jun 28, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 38,500 |
Jun 27, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,200 |
Jun 24, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 38,700 |
Jun 23, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 31,700 |
Jun 22, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 20,300 |
Jun 21, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,000 |
Jun 20, 2022 | 0.4200 | 0.4400 | 0.3700 | 0.3700 | 0.3700 | 70,000 |
Jun 17, 2022 | 0.3200 | 0.4400 | 0.3200 | 0.4400 | 0.4400 | 262,300 |
Jun 16, 2022 | 0.3300 | 0.3700 | 0.2900 | 0.3300 | 0.3300 | 333,800 |
Jun 15, 2022 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | 0.3500 | 92,800 |
Jun 14, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 47,600 |
Jun 13, 2022 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 228,100 |
Jun 10, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 266,800 |
Jun 09, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 56,400 |
Jun 08, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 54,800 |
Jun 07, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 2,000 |
Jun 06, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,100 |
Jun 03, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,000 |
Jun 02, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,100 |
Jun 01, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 164,600 |
May 31, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
May 30, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
May 27, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 43,200 |
May 26, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
May 25, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 |
May 24, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 126,500 |
May 20, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 55,000 |
May 19, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,000 |
May 18, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 181,200 |
May 17, 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 261,000 |
May 16, 2022 | 0.3700 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 73,700 |
May 13, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 18,500 |
May 12, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 161,100 |
May 11, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 13,500 |
May 10, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 102,500 |
May 09, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 60,100 |
May 06, 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 36,500 |
May 05, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 500 |
May 04, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,200 |
May 03, 2022 | 0.4300 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 73,400 |
May 02, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Apr 29, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 23,100 |
Apr 28, 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 53,900 |
Apr 27, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 73,100 |
Apr 26, 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 18,900 |
Apr 25, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 65,100 |
Apr 22, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 85,700 |
Apr 21, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 85,200 |
Apr 20, 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 3,182,600 |
Apr 19, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 765,900 |
Apr 18, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 27,600 |
Apr 14, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 144,700 |
Apr 13, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 27,200 |
Apr 12, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 64,600 |
Apr 11, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 118,000 |
Apr 08, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 114,000 |
Apr 07, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 18,900 |
Apr 06, 2022 | 0.4400 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 49,000 |
Apr 05, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 61,900 |
Apr 04, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4600 | 0.4600 | 56,400 |
Apr 01, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,100 |
Mar 31, 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 47,100 |
Mar 30, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 15,900 |
Mar 29, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 21,800 |
Mar 28, 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 48,200 |
Mar 25, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 7,000 |
Mar 24, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 |
Mar 23, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 12,500 |
Mar 22, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 17,600 |
Mar 21, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,300 |
Mar 18, 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 33,000 |
Mar 17, 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 46,600 |
Mar 16, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 316,800 |
Mar 15, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 95,600 |
Mar 14, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 61,600 |
Mar 11, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 6,000 |
Mar 10, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 22,000 |
Mar 09, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 38,200 |
Mar 08, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 418,100 |
Mar 07, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 64,900 |
Mar 04, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 71,600 |
Mar 03, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 132,500 |
Mar 02, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 31,200 |
Mar 01, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 83,400 |
Feb 28, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 16,300 |
Feb 25, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 9,300 |
Feb 24, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 65,800 |
Feb 23, 2022 | 0.4500 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 226,900 |
Feb 22, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 66,500 |
Feb 18, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 38,300 |
Feb 17, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 85,700 |
Feb 16, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 273,700 |
Feb 15, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 24,600 |
Feb 14, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 14,500 |
Feb 11, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 309,500 |
Feb 10, 2022 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 5,600 |
Feb 09, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,000 |
Feb 08, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 314,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |