Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 83,349 |
Jul 05, 2022 | 0.5400 | 0.5400 | 0.4800 | 0.5100 | 0.5100 | 301,300 |
Jul 04, 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 55,700 |
Jun 30, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 150,500 |
Jun 29, 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 120,000 |
Jun 28, 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 105,500 |
Jun 27, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 146,500 |
Jun 24, 2022 | 0.5300 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 252,100 |
Jun 23, 2022 | 0.5700 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 363,100 |
Jun 22, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 106,500 |
Jun 21, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 84,900 |
Jun 20, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 22,900 |
Jun 17, 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 91,500 |
Jun 16, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 158,100 |
Jun 15, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 125,600 |
Jun 14, 2022 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 374,300 |
Jun 13, 2022 | 0.6100 | 0.6200 | 0.5400 | 0.6200 | 0.6200 | 348,900 |
Jun 10, 2022 | 0.5700 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 437,200 |
Jun 09, 2022 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 265,800 |
Jun 08, 2022 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 462,200 |
Jun 07, 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 472,700 |
Jun 06, 2022 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 237,700 |
Jun 03, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 52,000 |
Jun 02, 2022 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 123,000 |
Jun 01, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 462,200 |
May 31, 2022 | 0.6200 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 534,700 |
May 30, 2022 | 0.5300 | 0.6400 | 0.5300 | 0.6100 | 0.6100 | 762,300 |
May 27, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 1,232,900 |
May 26, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,218,600 |
May 25, 2022 | 0.5100 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 1,835,800 |
May 24, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 428,200 |
May 20, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 118,700 |
May 19, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 51,200 |
May 18, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 418,700 |
May 17, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 466,100 |
May 16, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 408,400 |
May 13, 2022 | 0.5100 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 195,500 |
May 12, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 291,600 |
May 11, 2022 | 0.5300 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 220,000 |
May 10, 2022 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 206,700 |
May 09, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 226,000 |
May 06, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 399,400 |
May 05, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 190,200 |
May 04, 2022 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 250,200 |
May 03, 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 675,800 |
May 02, 2022 | 0.5100 | 0.6000 | 0.5100 | 0.6000 | 0.6000 | 797,400 |
Apr 29, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 190,900 |
Apr 28, 2022 | 0.5200 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 1,032,000 |
Apr 27, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 17,000 |
Apr 26, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 44,200 |
Apr 25, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 29,500 |
Apr 22, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 8,100 |
Apr 21, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 29,700 |
Apr 20, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 392,500 |
Apr 19, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 84,900 |
Apr 18, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 176,100 |
Apr 14, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 67,400 |
Apr 13, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 31,400 |
Apr 12, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 114,100 |
Apr 11, 2022 | 0.4800 | 0.5200 | 0.4700 | 0.5200 | 0.5200 | 401,500 |
Apr 08, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 156,100 |
Apr 07, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 4,500 |
Apr 06, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 39,000 |
Apr 05, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 31,200 |
Apr 04, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 77,200 |
Apr 01, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 27,700 |
Mar 31, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 272,000 |
Mar 30, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 57,100 |
Mar 29, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 93,700 |
Mar 28, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 270,900 |
Mar 25, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 104,900 |
Mar 24, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 53,400 |
Mar 23, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 86,000 |
Mar 22, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 31,900 |
Mar 21, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,500 |
Mar 18, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 4,100 |
Mar 17, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 6,000 |
Mar 16, 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 21,200 |
Mar 15, 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 80,700 |
Mar 14, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 30,900 |
Mar 11, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 15,200 |
Mar 10, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,800 |
Mar 09, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 31,100 |
Mar 08, 2022 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 58,900 |
Mar 07, 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 270,100 |
Mar 04, 2022 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 109,900 |
Mar 03, 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 22,300 |
Mar 02, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 63,600 |
Mar 01, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 9,300 |
Feb 28, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 90,400 |
Feb 25, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Feb 24, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 130,700 |
Feb 23, 2022 | 0.4900 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 103,500 |
Feb 22, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 103,400 |
Feb 18, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 29,500 |
Feb 17, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 19,800 |
Feb 16, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 135,000 |
Feb 15, 2022 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 58,400 |
Feb 14, 2022 | 0.4700 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 107,700 |
Feb 11, 2022 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 108,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |