Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 2,500 |
May 19, 2022 | 0.5940 | 0.5940 | 0.5800 | 0.5800 | 0.5800 | 940 |
May 18, 2022 | 0.5500 | 0.5940 | 0.5500 | 0.5770 | 0.5770 | 370 |
May 17, 2022 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 100 |
May 16, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
May 13, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 |
May 12, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
May 11, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 |
May 10, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 100 |
May 09, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
May 06, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
May 05, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
May 04, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
May 03, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,800 |
May 02, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 900 |
Apr 29, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,000 |
Apr 28, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,000 |
Apr 27, 2022 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 300 |
Apr 26, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
Apr 25, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 2,050 |
Apr 22, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 21, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 20, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 19, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 18, 2022 | 0.5301 | 0.6200 | 0.5301 | 0.6200 | 0.6200 | 462 |
Apr 14, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 200 |
Apr 13, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,825 |
Apr 12, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 1,441 |
Apr 11, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 08, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 07, 2022 | 0.6201 | 0.6201 | 0.6200 | 0.6200 | 0.6200 | 2,405 |
Apr 06, 2022 | 0.6499 | 0.6499 | 0.6499 | 0.6499 | 0.6499 | 5,100 |
Apr 05, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 13,650 |
Apr 04, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Apr 01, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 31, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 30, 2022 | 0.6315 | 0.7249 | 0.6315 | 0.6500 | 0.6500 | 3,938 |
Mar 29, 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 100 |
Mar 28, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 4,034 |
Mar 25, 2022 | 0.6201 | 0.7500 | 0.6201 | 0.6851 | 0.6851 | 6,400 |
Mar 24, 2022 | 0.6901 | 0.7500 | 0.6201 | 0.6201 | 0.6201 | 4,125 |
Mar 23, 2022 | 0.8000 | 0.8000 | 0.6100 | 0.6900 | 0.6900 | 8,555 |
Mar 22, 2022 | 0.6498 | 0.9400 | 0.6249 | 0.8000 | 0.8000 | 78,885 |
Mar 21, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,804 |
Mar 18, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Mar 17, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 150 |
Mar 16, 2022 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 276 |
Mar 15, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 150 |
Mar 14, 2022 | 0.6499 | 0.6499 | 0.6499 | 0.6499 | 0.6499 | - |
Mar 11, 2022 | 0.6499 | 0.6499 | 0.6499 | 0.6499 | 0.6499 | 100 |
Mar 10, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 09, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 08, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 770 |
Mar 07, 2022 | 0.7000 | 0.7000 | 0.5800 | 0.7000 | 0.7000 | 2,670 |
Mar 04, 2022 | 0.5701 | 0.7000 | 0.5700 | 0.7000 | 0.7000 | 4,400 |
Mar 03, 2022 | 0.5700 | 0.6300 | 0.5700 | 0.6220 | 0.6220 | 739 |
Mar 02, 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 130 |
Mar 01, 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 350 |
Feb 28, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,100 |
Feb 25, 2022 | 0.6900 | 0.6900 | 0.5520 | 0.5520 | 0.5520 | 2,700 |
Feb 24, 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Feb 23, 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 300 |
Feb 22, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 18, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 17, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 200 |
Feb 16, 2022 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
Feb 15, 2022 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 204 |
Feb 14, 2022 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | - |
Feb 11, 2022 | 0.5350 | 0.6997 | 0.5350 | 0.6997 | 0.6997 | 864 |
Feb 10, 2022 | 0.6174 | 0.6998 | 0.6174 | 0.6998 | 0.6998 | 200 |
Feb 09, 2022 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | 0.5305 | 200 |
Feb 08, 2022 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | - |
Feb 07, 2022 | 0.5301 | 0.6999 | 0.5301 | 0.6999 | 0.6999 | 5,508 |
Feb 04, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 03, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 02, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 01, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 31, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 28, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 27, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 26, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100 |
Jan 25, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 140 |
Jan 24, 2022 | 0.5830 | 0.6999 | 0.5830 | 0.6999 | 0.6999 | 313 |
Jan 21, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 714 |
Jan 20, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
Jan 19, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Jan 18, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,040 |
Jan 14, 2022 | 0.6500 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 8,000 |
Jan 13, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 12, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 601 |
Jan 11, 2022 | 0.6900 | 0.6900 | 0.6100 | 0.6100 | 0.6100 | 2,310 |
Jan 10, 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 1,835 |
Jan 07, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Jan 06, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Jan 05, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 200 |
Jan 04, 2022 | 0.6249 | 0.6249 | 0.6000 | 0.6000 | 0.6000 | 9,012 |
Jan 03, 2022 | 0.6500 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 1,739 |
Dec 31, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Dec 30, 2021 | 0.6420 | 0.7200 | 0.6420 | 0.7200 | 0.7200 | 1,049 |
Dec 29, 2021 | 0.7200 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 506 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |