Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 29, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 28, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 27, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 24, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 23, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 22, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 21, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 20, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 17, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 16, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 15, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 14, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 13, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 10, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 09, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 08, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 07, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 06, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 03, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 02, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 01, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
May 31, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
May 30, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
May 27, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
May 26, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
May 25, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
May 24, 2022 | 0.6500 | 0.7400 | 0.6100 | 0.7400 | 0.7400 | 223,589 |
May 20, 2022 | 0.5500 | 0.6500 | 0.5400 | 0.6500 | 0.6500 | 130,070 |
May 19, 2022 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 30,840 |
May 18, 2022 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 12,601 |
May 17, 2022 | 0.5500 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 16,096 |
May 16, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,413 |
May 13, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 33,239 |
May 12, 2022 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 18,400 |
May 11, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 21,050 |
May 10, 2022 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 70,968 |
May 09, 2022 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | 0.5500 | 56,730 |
May 06, 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 180,026 |
May 05, 2022 | 0.6200 | 0.6700 | 0.6000 | 0.6500 | 0.6500 | 215,684 |
May 04, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 68,700 |
May 03, 2022 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 155,150 |
May 02, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 4,134 |
Apr 29, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 16,505 |
Apr 28, 2022 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 69,000 |
Apr 27, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 105,000 |
Apr 26, 2022 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 75,290 |
Apr 25, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 165,182 |
Apr 22, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 195,586 |
Apr 21, 2022 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 75,814 |
Apr 20, 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 193,391 |
Apr 19, 2022 | 0.6400 | 0.7000 | 0.6300 | 0.6900 | 0.6900 | 170,046 |
Apr 18, 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 38,272 |
Apr 14, 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 36,105 |
Apr 13, 2022 | 0.6400 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 91,200 |
Apr 12, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 30,954 |
Apr 11, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 100,507 |
Apr 08, 2022 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 84,556 |
Apr 07, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 73,847 |
Apr 06, 2022 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 70,200 |
Apr 05, 2022 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 40,250 |
Apr 04, 2022 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 61,998 |
Apr 01, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 9,175 |
Mar 31, 2022 | 0.5400 | 0.6200 | 0.5400 | 0.6000 | 0.6000 | 284,866 |
Mar 30, 2022 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 92,504 |
Mar 29, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 128,618 |
Mar 28, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 31,510 |
Mar 25, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 39,421 |
Mar 24, 2022 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 70,558 |
Mar 23, 2022 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 85,000 |
Mar 22, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 18,611 |
Mar 21, 2022 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 85,000 |
Mar 18, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 29,992 |
Mar 17, 2022 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 58,949 |
Mar 16, 2022 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 22,040 |
Mar 15, 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 8,881 |
Mar 14, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 56,623 |
Mar 11, 2022 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 110,791 |
Mar 10, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 47,904 |
Mar 09, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 52,919 |
Mar 08, 2022 | 0.5500 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 177,094 |
Mar 07, 2022 | 0.5400 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 198,793 |
Mar 04, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 119,210 |
Mar 03, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,500 |
Mar 02, 2022 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 22,843 |
Mar 01, 2022 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 16,900 |
Feb 28, 2022 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 19,870 |
Feb 25, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Feb 24, 2022 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 107,815 |
Feb 23, 2022 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 34,575 |
Feb 22, 2022 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 47,350 |
Feb 18, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 14,164 |
Feb 17, 2022 | 0.4900 | 0.5500 | 0.4900 | 0.5100 | 0.5100 | 70,000 |
Feb 16, 2022 | 0.4500 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 101,504 |
Feb 15, 2022 | 0.4500 | 0.4750 | 0.4400 | 0.4400 | 0.4400 | 24,560 |
Feb 14, 2022 | 0.4350 | 0.4900 | 0.4350 | 0.4500 | 0.4500 | 83,481 |
Feb 11, 2022 | 0.4050 | 0.4350 | 0.3900 | 0.4350 | 0.4350 | 23,100 |
Feb 10, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,900 |
Feb 09, 2022 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 16,100 |
Feb 08, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |