Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 0.4600 | 0.5300 | 0.4600 | 0.5300 | 0.5300 | 55,500 |
Aug 08, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 300 |
Aug 05, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Aug 04, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 4,500 |
Aug 03, 2022 | 0.4550 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 21,900 |
Aug 02, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 30,700 |
Jul 29, 2022 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 9,000 |
Jul 28, 2022 | 0.5000 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 16,800 |
Jul 27, 2022 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 36,800 |
Jul 26, 2022 | 0.4700 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 17,000 |
Jul 25, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 9,500 |
Jul 22, 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 76,500 |
Jul 21, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 32,100 |
Jul 20, 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 39,500 |
Jul 19, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 3,700 |
Jul 18, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 25,000 |
Jul 15, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 8,700 |
Jul 14, 2022 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 50,000 |
Jul 13, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 28,000 |
Jul 12, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Jul 11, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 25,500 |
Jul 08, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 6,000 |
Jul 07, 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 37,800 |
Jul 06, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 4,500 |
Jul 05, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 11,000 |
Jul 04, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,800 |
Jun 30, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Jun 29, 2022 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 20,400 |
Jun 29, 2022 | 0.01 Dividend | |||||
Jun 28, 2022 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5700 | 16,000 |
Jun 27, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5700 | 12,500 |
Jun 24, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5602 | 1,000 |
Jun 23, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5503 | 28,000 |
Jun 22, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.5897 | 76,100 |
Jun 21, 2022 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.5897 | 14,000 |
Jun 20, 2022 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 0.5798 | 30,600 |
Jun 17, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6191 | 4,000 |
Jun 16, 2022 | 0.6300 | 0.6600 | 0.5900 | 0.5900 | 0.5798 | 16,200 |
Jun 15, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6093 | 6,000 |
Jun 14, 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6486 | 7,100 |
Jun 13, 2022 | 0.6200 | 0.6800 | 0.6200 | 0.6600 | 0.6486 | 18,100 |
Jun 10, 2022 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.6879 | 2,000 |
Jun 09, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6879 | 11,000 |
Jun 08, 2022 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6781 | 59,300 |
Jun 07, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6683 | - |
Jun 06, 2022 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6683 | 13,500 |
Jun 03, 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6584 | 40,000 |
Jun 02, 2022 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6584 | 13,100 |
Jun 01, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6290 | - |
May 31, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6290 | - |
May 30, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6290 | 100 |
May 27, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6290 | 1,500 |
May 26, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6388 | 1,000 |
May 25, 2022 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 0.6388 | 5,500 |
May 24, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5700 | 3,500 |
May 20, 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.5995 | 1,500 |
May 19, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6191 | 1,000 |
May 18, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.5995 | 2,500 |
May 17, 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6486 | 13,100 |
May 16, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5798 | 23,800 |
May 13, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5897 | 3,900 |
May 12, 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 0.5700 | 226,700 |
May 11, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6191 | 115,800 |
May 10, 2022 | 0.6800 | 0.6900 | 0.6150 | 0.6300 | 0.6191 | 143,100 |
May 09, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6388 | 22,000 |
May 06, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6683 | 15,000 |
May 05, 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6683 | 7,100 |
May 04, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6879 | 1,000 |
May 03, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6978 | 50,100 |
May 02, 2022 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6781 | 69,400 |
Apr 29, 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6683 | 6,500 |
Apr 28, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6781 | 6,400 |
Apr 27, 2022 | 0.6900 | 0.7400 | 0.6900 | 0.7300 | 0.7174 | 18,700 |
Apr 26, 2022 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.6978 | 50,500 |
Apr 25, 2022 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.6879 | 18,500 |
Apr 22, 2022 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7174 | 13,400 |
Apr 21, 2022 | 0.7700 | 0.7800 | 0.7400 | 0.7400 | 0.7272 | 128,200 |
Apr 20, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7371 | 4,100 |
Apr 19, 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7371 | 71,600 |
Apr 18, 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | 0.7764 | 87,400 |
Apr 14, 2022 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7272 | 76,400 |
Apr 13, 2022 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.6879 | 112,500 |
Apr 12, 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6781 | 28,000 |
Apr 11, 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6781 | 21,400 |
Apr 08, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6781 | 177,600 |
Apr 07, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7076 | 4,500 |
Apr 06, 2022 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 0.7371 | 57,500 |
Apr 05, 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7272 | 54,000 |
Apr 04, 2022 | 0.7400 | 0.7900 | 0.7400 | 0.7500 | 0.7371 | 126,500 |
Apr 01, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7272 | 21,200 |
Mar 31, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6879 | 101,000 |
Mar 30, 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.6879 | 78,400 |
Mar 30, 2022 | 0.01 Dividend | |||||
Mar 29, 2022 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.6781 | 14,000 |
Mar 28, 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6684 | 2,200 |
Mar 25, 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6684 | 1,600 |
Mar 24, 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6490 | 5,600 |
Mar 23, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6587 | 58,100 |
Mar 22, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6587 | 58,400 |
Mar 21, 2022 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.6878 | 80,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |