Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.4210 | 0.4740 | 0.4210 | 0.4500 | 0.4500 | 1,988,700 |
Jun 30, 2022 | 0.4200 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 3,535,000 |
Jun 29, 2022 | 0.4950 | 0.4950 | 0.4300 | 0.4350 | 0.4350 | 3,536,400 |
Jun 28, 2022 | 0.5200 | 0.5460 | 0.4850 | 0.4950 | 0.4950 | 2,724,300 |
Jun 27, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5190 | 0.5190 | 1,382,600 |
Jun 24, 2022 | 0.5400 | 0.5580 | 0.5080 | 0.5090 | 0.5090 | 3,306,600 |
Jun 23, 2022 | 0.5400 | 0.5600 | 0.5100 | 0.5250 | 0.5250 | 3,488,600 |
Jun 22, 2022 | 0.4950 | 0.5220 | 0.4610 | 0.5090 | 0.5090 | 4,724,600 |
Jun 21, 2022 | 0.4350 | 0.4480 | 0.4100 | 0.4430 | 0.4430 | 2,148,600 |
Jun 17, 2022 | 0.4360 | 0.4490 | 0.4090 | 0.4090 | 0.4090 | 1,148,200 |
Jun 16, 2022 | 0.4140 | 0.5000 | 0.4140 | 0.4190 | 0.4190 | 2,170,800 |
Jun 15, 2022 | 0.4110 | 0.4300 | 0.4110 | 0.4290 | 0.4290 | 1,068,000 |
Jun 14, 2022 | 0.4090 | 0.4300 | 0.3900 | 0.4070 | 0.4070 | 940,500 |
Jun 13, 2022 | 0.4000 | 0.4070 | 0.3810 | 0.4000 | 0.4000 | 885,600 |
Jun 10, 2022 | 0.4430 | 0.4480 | 0.4150 | 0.4160 | 0.4160 | 769,500 |
Jun 09, 2022 | 0.4500 | 0.4680 | 0.4200 | 0.4430 | 0.4430 | 1,177,100 |
Jun 08, 2022 | 0.4410 | 0.4670 | 0.4340 | 0.4470 | 0.4470 | 2,008,900 |
Jun 07, 2022 | 0.4200 | 0.4370 | 0.4130 | 0.4340 | 0.4340 | 605,700 |
Jun 06, 2022 | 0.4400 | 0.4550 | 0.4180 | 0.4200 | 0.4200 | 1,816,400 |
Jun 03, 2022 | 0.4590 | 0.4600 | 0.4300 | 0.4330 | 0.4330 | 509,600 |
Jun 02, 2022 | 0.4350 | 0.4690 | 0.4300 | 0.4590 | 0.4590 | 1,065,900 |
Jun 01, 2022 | 0.4340 | 0.4580 | 0.4330 | 0.4430 | 0.4430 | 1,088,700 |
May 31, 2022 | 0.4530 | 0.4690 | 0.4200 | 0.4200 | 0.4200 | 11,742,600 |
May 27, 2022 | 0.4200 | 0.4600 | 0.4100 | 0.4430 | 0.4430 | 3,214,700 |
May 26, 2022 | 0.3910 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 2,834,100 |
May 25, 2022 | 0.4000 | 0.4080 | 0.3800 | 0.3900 | 0.3900 | 1,897,800 |
May 24, 2022 | 0.4000 | 0.4000 | 0.3630 | 0.3930 | 0.3930 | 1,046,600 |
May 23, 2022 | 0.4000 | 0.4010 | 0.3900 | 0.4000 | 0.4000 | 1,540,800 |
May 20, 2022 | 0.4230 | 0.4240 | 0.3900 | 0.3990 | 0.3990 | 4,335,200 |
May 19, 2022 | 0.4170 | 0.4280 | 0.3900 | 0.4150 | 0.4150 | 3,835,000 |
May 18, 2022 | 0.4520 | 0.4610 | 0.4100 | 0.4200 | 0.4200 | 3,362,300 |
May 17, 2022 | 0.4800 | 0.4870 | 0.4200 | 0.4500 | 0.4500 | 4,318,100 |
May 16, 2022 | 0.5100 | 0.5450 | 0.4410 | 0.4490 | 0.4490 | 11,604,500 |
May 13, 2022 | 0.4700 | 0.4700 | 0.4100 | 0.4200 | 0.4200 | 4,713,100 |
May 12, 2022 | 0.4800 | 0.5180 | 0.4250 | 0.4360 | 0.4360 | 3,199,800 |
May 11, 2022 | 0.5310 | 0.5460 | 0.4800 | 0.4900 | 0.4900 | 2,035,800 |
May 10, 2022 | 0.6150 | 0.6150 | 0.4900 | 0.5060 | 0.5060 | 2,968,300 |
May 09, 2022 | 0.6500 | 0.6510 | 0.5900 | 0.5920 | 0.5920 | 1,423,600 |
May 06, 2022 | 0.6820 | 0.6860 | 0.6400 | 0.6620 | 0.6620 | 667,200 |
May 05, 2022 | 0.7400 | 0.7400 | 0.6400 | 0.6850 | 0.6850 | 1,152,700 |
May 04, 2022 | 0.7250 | 0.7420 | 0.7000 | 0.7260 | 0.7260 | 690,600 |
May 03, 2022 | 0.7390 | 0.7450 | 0.7150 | 0.7300 | 0.7300 | 681,600 |
May 02, 2022 | 0.7800 | 0.7990 | 0.7350 | 0.7470 | 0.7470 | 459,500 |
Apr 29, 2022 | 0.7800 | 0.8220 | 0.7700 | 0.7910 | 0.7910 | 1,345,900 |
Apr 28, 2022 | 0.7600 | 0.7910 | 0.7000 | 0.7500 | 0.7500 | 608,400 |
Apr 27, 2022 | 0.8000 | 0.8130 | 0.7450 | 0.7800 | 0.7800 | 448,500 |
Apr 26, 2022 | 0.7830 | 0.8400 | 0.7100 | 0.7710 | 0.7710 | 1,058,000 |
Apr 25, 2022 | 0.7600 | 0.8210 | 0.7600 | 0.8000 | 0.8000 | 595,200 |
Apr 22, 2022 | 0.7800 | 0.8770 | 0.7700 | 0.7780 | 0.7780 | 1,052,700 |
Apr 21, 2022 | 0.8230 | 0.8600 | 0.7650 | 0.7650 | 0.7650 | 924,000 |
Apr 20, 2022 | 0.8000 | 0.9200 | 0.7800 | 0.8240 | 0.8240 | 1,170,000 |
Apr 19, 2022 | 0.8190 | 0.8270 | 0.7840 | 0.8000 | 0.8000 | 751,800 |
Apr 18, 2022 | 0.8610 | 0.8990 | 0.8000 | 0.8020 | 0.8020 | 613,100 |
Apr 14, 2022 | 0.9100 | 0.9400 | 0.8700 | 0.8720 | 0.8720 | 581,600 |
Apr 13, 2022 | 0.9400 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 626,300 |
Apr 12, 2022 | 0.8900 | 0.9610 | 0.8900 | 0.9140 | 0.9140 | 689,100 |
Apr 11, 2022 | 0.8990 | 0.9290 | 0.8800 | 0.9110 | 0.9110 | 297,900 |
Apr 08, 2022 | 0.9300 | 0.9570 | 0.9000 | 0.9210 | 0.9210 | 697,200 |
Apr 07, 2022 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 605,500 |
Apr 06, 2022 | 0.9050 | 0.9250 | 0.8800 | 0.9000 | 0.9000 | 1,164,000 |
Apr 05, 2022 | 0.9900 | 1.0200 | 0.9200 | 0.9280 | 0.9280 | 1,660,800 |
Apr 04, 2022 | 1.0200 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 1,937,500 |
Apr 01, 2022 | 1.1100 | 1.1200 | 0.9910 | 0.9930 | 0.9930 | 2,713,400 |
Mar 31, 2022 | 1.0700 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 1,468,800 |
Mar 30, 2022 | 1.2200 | 1.2200 | 1.0710 | 1.0800 | 1.0800 | 3,251,400 |
Mar 29, 2022 | 1.4600 | 1.5000 | 1.1750 | 1.2100 | 1.2100 | 3,488,500 |
Mar 28, 2022 | 1.4700 | 1.4900 | 1.3300 | 1.4900 | 1.4900 | 1,364,400 |
Mar 25, 2022 | 1.5600 | 1.6100 | 1.3800 | 1.4500 | 1.4500 | 1,945,200 |
Mar 24, 2022 | 1.6000 | 1.7500 | 1.4900 | 1.5700 | 1.5700 | 1,854,700 |
Mar 23, 2022 | 1.4900 | 1.7000 | 1.3100 | 1.5800 | 1.5800 | 4,677,100 |
Mar 22, 2022 | 1.1200 | 1.6600 | 1.1150 | 1.4600 | 1.4600 | 6,614,400 |
Mar 21, 2022 | 1.2100 | 1.2500 | 1.0000 | 1.1000 | 1.1000 | 1,813,200 |
Mar 18, 2022 | 0.9640 | 1.2100 | 0.9600 | 1.2100 | 1.2100 | 2,637,800 |
Mar 17, 2022 | 0.9800 | 1.0200 | 0.9400 | 0.9870 | 0.9870 | 713,800 |
Mar 16, 2022 | 0.8300 | 0.9600 | 0.8140 | 0.9400 | 0.9400 | 2,248,900 |
Mar 15, 2022 | 0.6500 | 0.7480 | 0.6100 | 0.7480 | 0.7480 | 1,039,700 |
Mar 14, 2022 | 0.7100 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 1,417,300 |
Mar 11, 2022 | 0.8490 | 0.8490 | 0.7000 | 0.7100 | 0.7100 | 1,982,300 |
Mar 10, 2022 | 0.9100 | 0.9110 | 0.8200 | 0.8250 | 0.8250 | 931,200 |
Mar 09, 2022 | 0.9100 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 687,500 |
Mar 08, 2022 | 0.9000 | 0.9280 | 0.8600 | 0.8910 | 0.8910 | 834,700 |
Mar 07, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 689,100 |
Mar 04, 2022 | 0.9400 | 0.9650 | 0.8810 | 0.9500 | 0.9500 | 833,800 |
Mar 03, 2022 | 0.9590 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 540,900 |
Mar 02, 2022 | 0.9700 | 1.0000 | 0.9650 | 0.9790 | 0.9790 | 350,000 |
Mar 01, 2022 | 1.0300 | 1.0450 | 0.9710 | 0.9820 | 0.9820 | 733,600 |
Feb 28, 2022 | 1.0100 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 469,300 |
Feb 25, 2022 | 1.0600 | 1.0800 | 1.0250 | 1.0600 | 1.0600 | 318,600 |
Feb 24, 2022 | 0.9150 | 1.0900 | 0.8190 | 1.0800 | 1.0800 | 1,986,100 |
Feb 23, 2022 | 1.0100 | 1.0300 | 0.9600 | 0.9750 | 0.9750 | 574,400 |
Feb 22, 2022 | 1.0020 | 1.1000 | 0.9900 | 1.0000 | 1.0000 | 994,200 |
Feb 18, 2022 | 1.0900 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 1,144,200 |
Feb 17, 2022 | 1.1100 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 635,500 |
Feb 16, 2022 | 1.1200 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 403,300 |
Feb 15, 2022 | 1.1100 | 1.1450 | 1.1000 | 1.1300 | 1.1300 | 488,900 |
Feb 14, 2022 | 1.0720 | 1.1390 | 1.0600 | 1.1000 | 1.1000 | 525,500 |
Feb 11, 2022 | 1.1800 | 1.2100 | 1.0700 | 1.1400 | 1.1400 | 678,500 |
Feb 10, 2022 | 1.2000 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 818,600 |
Feb 09, 2022 | 1.2600 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 1,139,100 |
Feb 08, 2022 | 1.1400 | 1.2500 | 1.1400 | 1.2400 | 1.2400 | 498,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |