Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 22,500 |
May 16, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 14,700 |
May 13, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 11,700 |
May 12, 2022 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 69,900 |
May 11, 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 20,500 |
May 10, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 82,500 |
May 09, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 32,500 |
May 06, 2022 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 67,700 |
May 05, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 43,100 |
May 04, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 8,000 |
May 03, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 50,300 |
May 02, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 60,000 |
Apr 29, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 37,700 |
Apr 28, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 13,500 |
Apr 27, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 58,100 |
Apr 26, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 109,000 |
Apr 25, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 142,800 |
Apr 22, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 206,300 |
Apr 21, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 44,000 |
Apr 20, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 |
Apr 19, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 217,600 |
Apr 18, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 25,500 |
Apr 14, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 70,500 |
Apr 13, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 22,600 |
Apr 12, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 41,000 |
Apr 11, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 6,200 |
Apr 08, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 35,200 |
Apr 07, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 74,200 |
Apr 06, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 89,900 |
Apr 05, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 51,300 |
Apr 04, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 48,600 |
Apr 01, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 16,000 |
Mar 31, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 49,000 |
Mar 30, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 85,700 |
Mar 29, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 71,900 |
Mar 28, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 60,200 |
Mar 25, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 67,300 |
Mar 24, 2022 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 70,500 |
Mar 23, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 170,500 |
Mar 22, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 165,000 |
Mar 21, 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 175,500 |
Mar 18, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,500 |
Mar 17, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 117,100 |
Mar 16, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 62,500 |
Mar 15, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 105,100 |
Mar 14, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 179,500 |
Mar 11, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 69,700 |
Mar 10, 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 68,000 |
Mar 09, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 206,700 |
Mar 08, 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 42,200 |
Mar 07, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 255,900 |
Mar 04, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 113,400 |
Mar 03, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 177,100 |
Mar 02, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 677,000 |
Mar 01, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 82,500 |
Feb 28, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 213,300 |
Feb 25, 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 137,500 |
Feb 24, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 158,500 |
Feb 23, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 132,100 |
Feb 22, 2022 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 64,100 |
Feb 18, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 41,400 |
Feb 17, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 36,000 |
Feb 16, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 39,000 |
Feb 15, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 222,600 |
Feb 14, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 98,000 |
Feb 11, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 76,200 |
Feb 10, 2022 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 105,200 |
Feb 09, 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 92,800 |
Feb 08, 2022 | 0.4400 | 0.5800 | 0.4400 | 0.5100 | 0.5100 | 417,200 |
Feb 07, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 115,600 |
Feb 04, 2022 | 0.4600 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 180,500 |
Feb 03, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 47,000 |
Feb 02, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 28,000 |
Feb 01, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 27,000 |
Jan 31, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 20,500 |
Jan 28, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 57,600 |
Jan 27, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 113,000 |
Jan 26, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 31,200 |
Jan 25, 2022 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 27,000 |
Jan 24, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 153,300 |
Jan 21, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 36,000 |
Jan 20, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 68,500 |
Jan 19, 2022 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 45,000 |
Jan 18, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 24,200 |
Jan 17, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 18,800 |
Jan 14, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 23,300 |
Jan 13, 2022 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 26,800 |
Jan 12, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 139,600 |
Jan 11, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 71,700 |
Jan 10, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 35,700 |
Jan 07, 2022 | 0.5300 | 0.5800 | 0.5100 | 0.5800 | 0.5800 | 125,500 |
Jan 06, 2022 | 0.5800 | 0.5900 | 0.5200 | 0.5400 | 0.5400 | 135,700 |
Jan 05, 2022 | 0.5800 | 0.6200 | 0.5400 | 0.5700 | 0.5700 | 437,200 |
Jan 04, 2022 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 327,100 |
Dec 31, 2021 | 0.6000 | 0.6900 | 0.6000 | 0.6900 | 0.6900 | 355,800 |
Dec 30, 2021 | 0.5700 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 87,000 |
Dec 29, 2021 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 207,900 |
Dec 24, 2021 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 33,500 |
Dec 23, 2021 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 72,200 |
Dec 22, 2021 | 0.4600 | 0.5600 | 0.4600 | 0.5400 | 0.5400 | 362,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |