Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 0.3550 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 21,000 |
Aug 10, 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 15,000 |
Aug 09, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 22,700 |
Aug 08, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 35,900 |
Aug 05, 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 98,500 |
Aug 04, 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 47,200 |
Aug 03, 2022 | 0.3150 | 0.3500 | 0.3150 | 0.3300 | 0.3300 | 154,500 |
Aug 02, 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 28,000 |
Jul 29, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 37,000 |
Jul 28, 2022 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 246,300 |
Jul 27, 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 43,200 |
Jul 26, 2022 | 0.2400 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 13,000 |
Jul 25, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 40,000 |
Jul 22, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 8,000 |
Jul 21, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 78,500 |
Jul 20, 2022 | 0.2350 | 0.2750 | 0.2350 | 0.2600 | 0.2600 | 294,500 |
Jul 19, 2022 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 10,000 |
Jul 18, 2022 | 0.2450 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 60,600 |
Jul 15, 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 121,500 |
Jul 14, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 42,000 |
Jul 13, 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 11,000 |
Jul 12, 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 19,500 |
Jul 11, 2022 | 0.2850 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 11,400 |
Jul 08, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 21,500 |
Jul 07, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jul 06, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 300 |
Jul 05, 2022 | 0.2850 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 46,200 |
Jul 04, 2022 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 7,000 |
Jun 30, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 60,500 |
Jun 29, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 12,200 |
Jun 28, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,300 |
Jun 27, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jun 24, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jun 23, 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 5,000 |
Jun 22, 2022 | 0.2600 | 0.2650 | 0.2400 | 0.2450 | 0.2450 | 255,000 |
Jun 21, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
Jun 20, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
Jun 17, 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 78,000 |
Jun 16, 2022 | 0.2400 | 0.2900 | 0.2300 | 0.2700 | 0.2700 | 100,700 |
Jun 15, 2022 | 0.2400 | 0.2500 | 0.2250 | 0.2450 | 0.2450 | 196,300 |
Jun 14, 2022 | 0.2750 | 0.2750 | 0.2350 | 0.2400 | 0.2400 | 131,200 |
Jun 13, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 25,500 |
Jun 10, 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 20,000 |
Jun 09, 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 22,800 |
Jun 08, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,000 |
Jun 07, 2022 | 0.2900 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 187,400 |
Jun 06, 2022 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 15,700 |
Jun 03, 2022 | 0.2950 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 97,500 |
Jun 02, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 11,000 |
Jun 01, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 2,500 |
May 31, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 18,100 |
May 30, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
May 27, 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 7,000 |
May 26, 2022 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 82,600 |
May 25, 2022 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 40,500 |
May 24, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 19,400 |
May 20, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 34,500 |
May 19, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 7,000 |
May 18, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 36,000 |
May 17, 2022 | 0.2800 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 126,500 |
May 16, 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 15,200 |
May 13, 2022 | 0.2750 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 22,500 |
May 12, 2022 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 32,000 |
May 11, 2022 | 0.2850 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 16,500 |
May 10, 2022 | 0.3300 | 0.3350 | 0.2750 | 0.2850 | 0.2850 | 247,600 |
May 09, 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 9,600 |
May 06, 2022 | 0.3300 | 0.3300 | 0.3050 | 0.3250 | 0.3250 | 70,500 |
May 05, 2022 | 0.3100 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 359,900 |
May 04, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 7,500 |
May 03, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 26,000 |
May 02, 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 724,700 |
Apr 29, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Apr 28, 2022 | 0.3500 | 0.3500 | 0.3100 | 0.3350 | 0.3350 | 80,600 |
Apr 27, 2022 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 26,000 |
Apr 26, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 32,500 |
Apr 25, 2022 | 0.3550 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 6,700 |
Apr 22, 2022 | 0.3450 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 31,100 |
Apr 21, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 96,500 |
Apr 20, 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 4,800 |
Apr 19, 2022 | 0.3600 | 0.3650 | 0.3250 | 0.3500 | 0.3500 | 316,600 |
Apr 18, 2022 | 0.3500 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 32,500 |
Apr 14, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 136,100 |
Apr 13, 2022 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 23,200 |
Apr 12, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,600 |
Apr 11, 2022 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 4,100 |
Apr 08, 2022 | 0.3700 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 79,500 |
Apr 07, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 4,400 |
Apr 06, 2022 | 0.3850 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 10,000 |
Apr 05, 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 7,000 |
Apr 04, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,300 |
Apr 01, 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 2,500 |
Mar 31, 2022 | 0.3950 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 80,500 |
Mar 30, 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 7,800 |
Mar 29, 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 3,500 |
Mar 28, 2022 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 23,400 |
Mar 25, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 17,200 |
Mar 24, 2022 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 16,900 |
Mar 23, 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
Mar 22, 2022 | 0.4050 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 24,000 |
Mar 21, 2022 | 0.4050 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 150,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |