Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 185,180 |
Jun 24, 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 129,700 |
Jun 23, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 131,600 |
Jun 22, 2022 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 518,900 |
Jun 21, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 85,100 |
Jun 20, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 79,900 |
Jun 17, 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 126,700 |
Jun 16, 2022 | 0.3250 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 95,400 |
Jun 15, 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 53,700 |
Jun 14, 2022 | 0.3400 | 0.3400 | 0.2950 | 0.3150 | 0.3150 | 353,800 |
Jun 13, 2022 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 200,500 |
Jun 10, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 411,900 |
Jun 09, 2022 | 0.3750 | 0.3750 | 0.3450 | 0.3450 | 0.3450 | 238,100 |
Jun 08, 2022 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 119,000 |
Jun 07, 2022 | 0.3500 | 0.3650 | 0.3300 | 0.3450 | 0.3450 | 428,800 |
Jun 06, 2022 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 100,600 |
Jun 03, 2022 | 0.4100 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 135,100 |
Jun 02, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 110,800 |
Jun 01, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 378,800 |
May 31, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 125,300 |
May 30, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 319,500 |
May 27, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 36,400 |
May 26, 2022 | 0.4100 | 0.4100 | 0.3800 | 0.3950 | 0.3950 | 80,800 |
May 25, 2022 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 31,300 |
May 24, 2022 | 0.4150 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 112,300 |
May 20, 2022 | 0.4200 | 0.4400 | 0.4000 | 0.4050 | 0.4050 | 84,500 |
May 19, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 37,700 |
May 18, 2022 | 0.4300 | 0.4300 | 0.3950 | 0.4200 | 0.4200 | 398,200 |
May 17, 2022 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 102,400 |
May 16, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 164,700 |
May 13, 2022 | 0.3900 | 0.4400 | 0.3900 | 0.4400 | 0.4400 | 284,300 |
May 12, 2022 | 0.3850 | 0.4150 | 0.3700 | 0.4000 | 0.4000 | 338,100 |
May 11, 2022 | 0.4200 | 0.4250 | 0.3800 | 0.3900 | 0.3900 | 905,700 |
May 10, 2022 | 0.4200 | 0.4500 | 0.4050 | 0.4050 | 0.4050 | 301,000 |
May 09, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4350 | 0.4350 | 265,000 |
May 06, 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 266,700 |
May 05, 2022 | 0.4900 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 401,000 |
May 04, 2022 | 0.4600 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 403,700 |
May 03, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 233,400 |
May 02, 2022 | 0.4550 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 378,200 |
Apr 29, 2022 | 0.5300 | 0.5300 | 0.4750 | 0.4850 | 0.4850 | 187,400 |
Apr 28, 2022 | 0.4750 | 0.5000 | 0.4650 | 0.4900 | 0.4900 | 232,200 |
Apr 27, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 225,700 |
Apr 26, 2022 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 189,500 |
Apr 25, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 189,700 |
Apr 22, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 476,000 |
Apr 21, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 367,900 |
Apr 20, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 78,800 |
Apr 19, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 72,900 |
Apr 18, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 235,100 |
Apr 14, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 407,400 |
Apr 13, 2022 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 753,100 |
Apr 12, 2022 | 0.6200 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 180,200 |
Apr 11, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 353,200 |
Apr 08, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 89,500 |
Apr 07, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 320,300 |
Apr 06, 2022 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 231,700 |
Apr 05, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 121,000 |
Apr 04, 2022 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 472,800 |
Apr 01, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 380,500 |
Mar 31, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 65,900 |
Mar 30, 2022 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 11,700 |
Mar 29, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 195,200 |
Mar 28, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 141,800 |
Mar 25, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 182,200 |
Mar 24, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 109,600 |
Mar 23, 2022 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 221,700 |
Mar 22, 2022 | 0.7000 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 258,800 |
Mar 21, 2022 | 0.6600 | 0.6850 | 0.6600 | 0.6700 | 0.6700 | 312,600 |
Mar 18, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 317,900 |
Mar 17, 2022 | 0.6300 | 0.6550 | 0.6300 | 0.6400 | 0.6400 | 170,100 |
Mar 16, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 122,400 |
Mar 15, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 389,400 |
Mar 14, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 123,300 |
Mar 11, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 1,046,200 |
Mar 10, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 395,000 |
Mar 09, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 434,000 |
Mar 08, 2022 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 579,600 |
Mar 07, 2022 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 654,800 |
Mar 04, 2022 | 0.6600 | 0.6900 | 0.6400 | 0.6700 | 0.6700 | 317,400 |
Mar 03, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 169,200 |
Mar 02, 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 455,300 |
Mar 01, 2022 | 0.6100 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 444,100 |
Feb 28, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 711,700 |
Feb 25, 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 392,200 |
Feb 24, 2022 | 0.6200 | 0.6400 | 0.5700 | 0.5900 | 0.5900 | 463,700 |
Feb 23, 2022 | 0.6200 | 0.6300 | 0.5800 | 0.6150 | 0.6150 | 467,700 |
Feb 22, 2022 | 0.6400 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 1,012,700 |
Feb 18, 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 143,600 |
Feb 17, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 192,300 |
Feb 16, 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 47,800 |
Feb 15, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 39,300 |
Feb 14, 2022 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 350,700 |
Feb 11, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 421,900 |
Feb 10, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 242,000 |
Feb 09, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 32,300 |
Feb 08, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 191,300 |
Feb 07, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 63,900 |
Feb 04, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 73,900 |
Feb 03, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 134,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |