Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 0.3902 | 0.4900 | 0.3900 | 0.4301 | 0.4301 | 11,464 |
Jun 27, 2022 | 0.3810 | 0.4300 | 0.3810 | 0.4300 | 0.4300 | 12,000 |
Jun 24, 2022 | 0.4790 | 0.4990 | 0.4370 | 0.4380 | 0.4380 | 9,400 |
Jun 23, 2022 | 0.3620 | 0.4790 | 0.3620 | 0.4790 | 0.4790 | 300 |
Jun 22, 2022 | 0.5000 | 0.5000 | 0.3620 | 0.3620 | 0.3620 | 32,600 |
Jun 21, 2022 | 0.3510 | 0.5000 | 0.3510 | 0.3610 | 0.3610 | 700 |
Jun 17, 2022 | 0.4500 | 0.5000 | 0.3510 | 0.5000 | 0.5000 | 15,000 |
Jun 16, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 2,400 |
Jun 15, 2022 | 0.4650 | 0.4800 | 0.3510 | 0.4000 | 0.4000 | 14,700 |
Jun 14, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,000 |
Jun 13, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,900 |
Jun 10, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 500 |
Jun 09, 2022 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | 0.4700 | 4,200 |
Jun 08, 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 400 |
Jun 07, 2022 | 0.3600 | 0.4150 | 0.3600 | 0.4000 | 0.4000 | 14,400 |
Jun 06, 2022 | 0.4700 | 0.4700 | 0.3600 | 0.3600 | 0.3600 | 8,600 |
Jun 03, 2022 | 0.3500 | 0.4100 | 0.3500 | 0.3600 | 0.3600 | 3,600 |
Jun 02, 2022 | 0.4000 | 0.4700 | 0.3500 | 0.3500 | 0.3500 | 600 |
Jun 01, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 200 |
May 31, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 200 |
May 27, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 300 |
May 26, 2022 | 0.4500 | 0.5000 | 0.3000 | 0.4150 | 0.4150 | 14,500 |
May 25, 2022 | 0.4500 | 0.4500 | 0.3010 | 0.4500 | 0.4500 | 4,200 |
May 24, 2022 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | 0.4500 | 2,600 |
May 23, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 2,100 |
May 20, 2022 | 0.2610 | 0.4300 | 0.2610 | 0.4300 | 0.4300 | 65,600 |
May 19, 2022 | 0.2810 | 0.3900 | 0.2810 | 0.3850 | 0.3850 | 14,600 |
May 18, 2022 | 0.3200 | 0.3900 | 0.3200 | 0.3200 | 0.3200 | 5,300 |
May 17, 2022 | 0.3100 | 0.3900 | 0.2610 | 0.3200 | 0.3200 | 23,000 |
May 16, 2022 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 13,600 |
May 13, 2022 | 0.3250 | 0.3800 | 0.3050 | 0.3150 | 0.3150 | 27,100 |
May 12, 2022 | 0.3900 | 0.3900 | 0.2710 | 0.3110 | 0.3110 | 6,700 |
May 11, 2022 | 0.3240 | 0.3900 | 0.3240 | 0.3700 | 0.3700 | 25,900 |
May 10, 2022 | 0.3900 | 0.4000 | 0.3240 | 0.3500 | 0.3500 | 17,900 |
May 09, 2022 | 0.4000 | 0.4000 | 0.3540 | 0.3540 | 0.3540 | 5,100 |
May 06, 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 1,700 |
May 05, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 19,700 |
May 04, 2022 | 0.4310 | 0.4700 | 0.2820 | 0.4200 | 0.4200 | 254,100 |
May 03, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 1,100 |
May 02, 2022 | 0.4550 | 0.4630 | 0.3900 | 0.4600 | 0.4600 | 46,400 |
Apr 29, 2022 | 0.4300 | 0.4550 | 0.4300 | 0.4480 | 0.4480 | 5,800 |
Apr 28, 2022 | 0.4330 | 0.4550 | 0.3900 | 0.4520 | 0.4520 | 14,500 |
Apr 27, 2022 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 6,600 |
Apr 26, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 |
Apr 25, 2022 | 0.3900 | 0.4120 | 0.3900 | 0.4120 | 0.4120 | 10,200 |
Apr 22, 2022 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 5,800 |
Apr 21, 2022 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 4,700 |
Apr 20, 2022 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 200 |
Apr 19, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 2,500 |
Apr 18, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 500 |
Apr 14, 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 7,100 |
Apr 13, 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 400 |
Apr 12, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 7,900 |
Apr 11, 2022 | 0.4680 | 0.4680 | 0.4300 | 0.4300 | 0.4300 | 3,800 |
Apr 08, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 6,500 |
Apr 07, 2022 | 0.4300 | 0.4490 | 0.4300 | 0.4400 | 0.4400 | 1,200 |
Apr 06, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 2,500 |
Apr 05, 2022 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 8,600 |
Apr 04, 2022 | 0.4700 | 0.4900 | 0.4400 | 0.4900 | 0.4900 | 10,700 |
Apr 01, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Mar 31, 2022 | 0.4250 | 0.4700 | 0.4250 | 0.4700 | 0.4700 | 18,500 |
Mar 30, 2022 | 0.4420 | 0.4590 | 0.4420 | 0.4590 | 0.4590 | 3,000 |
Mar 29, 2022 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 3,000 |
Mar 28, 2022 | 0.4700 | 0.4700 | 0.4180 | 0.4300 | 0.4300 | 18,000 |
Mar 25, 2022 | 0.4500 | 0.4560 | 0.4500 | 0.4500 | 0.4500 | 19,100 |
Mar 24, 2022 | 0.4420 | 0.4420 | 0.4260 | 0.4300 | 0.4300 | 9,000 |
Mar 23, 2022 | 0.4210 | 0.4600 | 0.4210 | 0.4420 | 0.4420 | 3,200 |
Mar 22, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 3,600 |
Mar 21, 2022 | 0.4900 | 0.4900 | 0.4150 | 0.4700 | 0.4700 | 5,700 |
Mar 18, 2022 | 0.4150 | 0.4900 | 0.4150 | 0.4700 | 0.4700 | 2,800 |
Mar 17, 2022 | 0.5000 | 0.5000 | 0.4160 | 0.4800 | 0.4800 | 4,100 |
Mar 16, 2022 | 0.4400 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 5,800 |
Mar 15, 2022 | 0.3900 | 0.4500 | 0.3900 | 0.4250 | 0.4250 | 4,800 |
Mar 14, 2022 | 0.4200 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 12,400 |
Mar 11, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Mar 10, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 13,800 |
Mar 09, 2022 | 0.4300 | 0.4670 | 0.4300 | 0.4350 | 0.4350 | 1,600 |
Mar 08, 2022 | 0.4310 | 0.4800 | 0.4310 | 0.4800 | 0.4800 | 1,000 |
Mar 07, 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 100 |
Mar 04, 2022 | 0.4310 | 0.4400 | 0.4310 | 0.4320 | 0.4320 | 16,700 |
Mar 03, 2022 | 0.4310 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 23,400 |
Mar 02, 2022 | 0.5100 | 0.5100 | 0.4100 | 0.4310 | 0.4310 | 53,200 |
Mar 01, 2022 | 0.4730 | 0.5100 | 0.4730 | 0.5100 | 0.5100 | 3,800 |
Feb 28, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 9,300 |
Feb 25, 2022 | 0.5100 | 0.5100 | 0.4400 | 0.4400 | 0.4400 | 2,600 |
Feb 24, 2022 | 0.4700 | 0.4700 | 0.4250 | 0.4400 | 0.4400 | 42,800 |
Feb 23, 2022 | 0.4300 | 0.5400 | 0.4300 | 0.4850 | 0.4850 | 1,700 |
Feb 22, 2022 | 0.4700 | 0.4710 | 0.4500 | 0.4700 | 0.4700 | 6,600 |
Feb 18, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 3,100 |
Feb 17, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 15,300 |
Feb 16, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,600 |
Feb 15, 2022 | 0.4950 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 5,000 |
Feb 14, 2022 | 0.4950 | 0.4950 | 0.4700 | 0.4800 | 0.4800 | 2,600 |
Feb 11, 2022 | 0.4750 | 0.5300 | 0.4750 | 0.5200 | 0.5200 | 18,700 |
Feb 10, 2022 | 0.4750 | 0.5150 | 0.4750 | 0.5000 | 0.5000 | 4,200 |
Feb 09, 2022 | 0.4800 | 0.5300 | 0.4700 | 0.5000 | 0.5000 | 22,000 |
Feb 08, 2022 | 0.4310 | 0.5500 | 0.4300 | 0.4800 | 0.4800 | 29,500 |
Feb 07, 2022 | 0.5000 | 0.5400 | 0.4910 | 0.5300 | 0.5300 | 11,800 |
Feb 04, 2022 | 0.4350 | 0.5400 | 0.4350 | 0.4800 | 0.4800 | 7,200 |
Feb 03, 2022 | 0.4760 | 0.4760 | 0.4300 | 0.4300 | 0.4300 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |