Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 41,100 |
Aug 11, 2022 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 35,800 |
Aug 10, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 16,600 |
Aug 09, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 68,500 |
Aug 08, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 21,600 |
Aug 05, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 39,500 |
Aug 04, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 161,600 |
Aug 03, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 74,100 |
Aug 02, 2022 | 0.1900 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 177,400 |
Jul 29, 2022 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 339,900 |
Jul 28, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 8,800 |
Jul 27, 2022 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 122,900 |
Jul 26, 2022 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 50,100 |
Jul 25, 2022 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 48,000 |
Jul 22, 2022 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 61,600 |
Jul 21, 2022 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 32,900 |
Jul 20, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 66,000 |
Jul 19, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 69,300 |
Jul 18, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 163,700 |
Jul 15, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 94,900 |
Jul 14, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 64,700 |
Jul 13, 2022 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 132,000 |
Jul 12, 2022 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 201,400 |
Jul 11, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 63,000 |
Jul 08, 2022 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 112,800 |
Jul 07, 2022 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 51,300 |
Jul 06, 2022 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 123,100 |
Jul 05, 2022 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1600 | 264,100 |
Jul 04, 2022 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 86,300 |
Jun 30, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 120,600 |
Jun 29, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 109,800 |
Jun 28, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 76,000 |
Jun 27, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 144,100 |
Jun 24, 2022 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 144,900 |
Jun 23, 2022 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 209,400 |
Jun 22, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 499,100 |
Jun 21, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 180,300 |
Jun 20, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 86,000 |
Jun 17, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 116,600 |
Jun 16, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 143,800 |
Jun 15, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 53,800 |
Jun 14, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 86,000 |
Jun 13, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 314,100 |
Jun 10, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 120,000 |
Jun 09, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 132,100 |
Jun 08, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 109,600 |
Jun 07, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 55,800 |
Jun 06, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 109,200 |
Jun 03, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 207,800 |
Jun 02, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 372,300 |
Jun 01, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 313,700 |
May 31, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 343,500 |
May 30, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 223,300 |
May 27, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 99,700 |
May 26, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 301,200 |
May 25, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 120,700 |
May 24, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 47,600 |
May 20, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 87,000 |
May 19, 2022 | 0.2100 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 416,600 |
May 18, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 114,600 |
May 17, 2022 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 112,800 |
May 16, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 126,800 |
May 13, 2022 | 0.2100 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 233,500 |
May 12, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 460,400 |
May 11, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 383,700 |
May 10, 2022 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 661,700 |
May 09, 2022 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 518,000 |
May 06, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 92,500 |
May 05, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 76,000 |
May 04, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 147,500 |
May 03, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 129,800 |
May 02, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 122,100 |
Apr 29, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 78,800 |
Apr 28, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 76,500 |
Apr 27, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 62,100 |
Apr 26, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 68,300 |
Apr 25, 2022 | 0.2800 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 248,000 |
Apr 22, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 280,600 |
Apr 21, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 186,200 |
Apr 20, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 133,100 |
Apr 19, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 173,100 |
Apr 18, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 226,900 |
Apr 14, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 130,500 |
Apr 13, 2022 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 184,700 |
Apr 12, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 358,100 |
Apr 11, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 202,900 |
Apr 08, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 47,900 |
Apr 07, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12,600 |
Apr 06, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 82,600 |
Apr 05, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 59,600 |
Apr 04, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 558,500 |
Apr 01, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 70,100 |
Mar 31, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 35,600 |
Mar 30, 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 119,300 |
Mar 29, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 115,000 |
Mar 28, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,300 |
Mar 25, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 192,900 |
Mar 24, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 32,300 |
Mar 23, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 24,300 |
Mar 22, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 85,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |