Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 0.2700 | 0.2895 | 0.2633 | 0.2697 | 0.2697 | 496,545 |
27 Jun 2022 | 0.2730 | 0.2870 | 0.2630 | 0.2670 | 0.2670 | 765,200 |
24 Jun 2022 | 0.2960 | 0.3080 | 0.2500 | 0.2520 | 0.2520 | 965,100 |
23 Jun 2022 | 0.2890 | 0.2920 | 0.2710 | 0.2820 | 0.2820 | 532,200 |
22 Jun 2022 | 0.2900 | 0.2930 | 0.2710 | 0.2760 | 0.2760 | 334,500 |
21 Jun 2022 | 0.2850 | 0.3000 | 0.2660 | 0.2870 | 0.2870 | 559,100 |
17 Jun 2022 | 0.2450 | 0.3000 | 0.2320 | 0.3000 | 0.3000 | 1,065,100 |
16 Jun 2022 | 0.2570 | 0.2690 | 0.2220 | 0.2330 | 0.2330 | 951,500 |
15 Jun 2022 | 0.2530 | 0.2700 | 0.2530 | 0.2630 | 0.2630 | 590,200 |
14 Jun 2022 | 0.2730 | 0.2800 | 0.2530 | 0.2530 | 0.2530 | 475,200 |
13 Jun 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 614,800 |
10 Jun 2022 | 0.2980 | 0.3070 | 0.2810 | 0.2910 | 0.2910 | 656,600 |
09 Jun 2022 | 0.2940 | 0.3170 | 0.2820 | 0.2980 | 0.2980 | 727,900 |
08 Jun 2022 | 0.2810 | 0.3000 | 0.2810 | 0.2930 | 0.2930 | 426,800 |
07 Jun 2022 | 0.3040 | 0.3080 | 0.2700 | 0.2810 | 0.2810 | 917,400 |
06 Jun 2022 | 0.3090 | 0.3100 | 0.2800 | 0.2970 | 0.2970 | 248,300 |
03 Jun 2022 | 0.2940 | 0.3120 | 0.2900 | 0.3040 | 0.3040 | 428,800 |
02 Jun 2022 | 0.2980 | 0.3040 | 0.2850 | 0.2940 | 0.2940 | 376,200 |
01 Jun 2022 | 0.3000 | 0.3200 | 0.2720 | 0.3000 | 0.3000 | 1,675,700 |
31 May 2022 | 0.3000 | 0.3100 | 0.2850 | 0.3030 | 0.3030 | 1,221,700 |
27 May 2022 | 0.3040 | 0.3040 | 0.2900 | 0.2960 | 0.2960 | 473,400 |
26 May 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 986,700 |
25 May 2022 | 0.3170 | 0.3250 | 0.2910 | 0.3020 | 0.3020 | 708,800 |
24 May 2022 | 0.3200 | 0.3250 | 0.3040 | 0.3110 | 0.3110 | 412,000 |
23 May 2022 | 0.3190 | 0.3310 | 0.3010 | 0.3140 | 0.3140 | 1,084,200 |
20 May 2022 | 0.3500 | 0.3550 | 0.3220 | 0.3410 | 0.3410 | 1,282,300 |
19 May 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3480 | 0.3480 | 1,306,500 |
18 May 2022 | 0.3070 | 0.3460 | 0.2900 | 0.3300 | 0.3300 | 3,247,800 |
17 May 2022 | 0.2830 | 0.3150 | 0.2830 | 0.2960 | 0.2960 | 1,604,900 |
16 May 2022 | 0.2490 | 0.4080 | 0.2300 | 0.2980 | 0.2980 | 30,800,200 |
13 May 2022 | 0.2300 | 0.2360 | 0.2100 | 0.2140 | 0.2140 | 5,064,700 |
12 May 2022 | 0.2300 | 0.2400 | 0.2080 | 0.2100 | 0.2100 | 2,105,000 |
11 May 2022 | 0.2700 | 0.2800 | 0.2300 | 0.2370 | 0.2370 | 682,900 |
10 May 2022 | 0.2980 | 0.2980 | 0.2510 | 0.2580 | 0.2580 | 805,600 |
09 May 2022 | 0.3100 | 0.3100 | 0.2600 | 0.2650 | 0.2650 | 896,800 |
06 May 2022 | 0.3190 | 0.3190 | 0.2920 | 0.2930 | 0.2930 | 946,600 |
05 May 2022 | 0.3330 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 382,800 |
04 May 2022 | 0.3480 | 0.3480 | 0.3150 | 0.3260 | 0.3260 | 444,600 |
03 May 2022 | 0.3400 | 0.3500 | 0.3330 | 0.3370 | 0.3370 | 274,000 |
02 May 2022 | 0.3400 | 0.3450 | 0.3220 | 0.3380 | 0.3380 | 354,600 |
29 Apr 2022 | 0.3450 | 0.3500 | 0.3310 | 0.3390 | 0.3390 | 201,300 |
28 Apr 2022 | 0.3510 | 0.3580 | 0.3210 | 0.3500 | 0.3500 | 352,800 |
27 Apr 2022 | 0.3450 | 0.3600 | 0.3310 | 0.3380 | 0.3380 | 551,000 |
26 Apr 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3310 | 0.3310 | 545,400 |
25 Apr 2022 | 0.3600 | 0.3690 | 0.3310 | 0.3470 | 0.3470 | 713,400 |
22 Apr 2022 | 0.3710 | 0.3800 | 0.3520 | 0.3600 | 0.3600 | 390,600 |
21 Apr 2022 | 0.3800 | 0.3930 | 0.3650 | 0.3680 | 0.3680 | 448,300 |
20 Apr 2022 | 0.3700 | 0.3900 | 0.3670 | 0.3760 | 0.3760 | 233,800 |
19 Apr 2022 | 0.3600 | 0.3900 | 0.3600 | 0.3740 | 0.3740 | 590,900 |
18 Apr 2022 | 0.3800 | 0.3830 | 0.3500 | 0.3640 | 0.3640 | 673,600 |
14 Apr 2022 | 0.4030 | 0.4170 | 0.3750 | 0.3750 | 0.3750 | 699,000 |
13 Apr 2022 | 0.4300 | 0.4400 | 0.3920 | 0.4000 | 0.4000 | 918,700 |
12 Apr 2022 | 0.4300 | 0.4360 | 0.4060 | 0.4080 | 0.4080 | 367,000 |
11 Apr 2022 | 0.4130 | 0.4370 | 0.4000 | 0.4060 | 0.4060 | 548,900 |
08 Apr 2022 | 0.4300 | 0.4520 | 0.3980 | 0.4000 | 0.4000 | 1,116,500 |
07 Apr 2022 | 0.4400 | 0.4530 | 0.4200 | 0.4220 | 0.4220 | 540,500 |
06 Apr 2022 | 0.4800 | 0.4900 | 0.4400 | 0.4410 | 0.4410 | 912,800 |
05 Apr 2022 | 0.5000 | 0.5200 | 0.4800 | 0.4860 | 0.4860 | 776,300 |
04 Apr 2022 | 0.5460 | 0.5500 | 0.5000 | 0.5150 | 0.5150 | 898,100 |
01 Apr 2022 | 0.5360 | 0.5550 | 0.5300 | 0.5330 | 0.5330 | 575,800 |
31 Mar 2022 | 0.5120 | 0.5400 | 0.5100 | 0.5320 | 0.5320 | 761,000 |
30 Mar 2022 | 0.5510 | 0.5690 | 0.4900 | 0.5120 | 0.5120 | 1,625,500 |
29 Mar 2022 | 0.4920 | 0.5500 | 0.4750 | 0.5400 | 0.5400 | 1,365,500 |
28 Mar 2022 | 0.4880 | 0.5000 | 0.4620 | 0.4900 | 0.4900 | 1,962,700 |
25 Mar 2022 | 0.5600 | 0.6240 | 0.5100 | 0.5460 | 0.5460 | 4,632,000 |
24 Mar 2022 | 0.4810 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 3,208,500 |
23 Mar 2022 | 0.4600 | 0.4950 | 0.4510 | 0.4760 | 0.4760 | 967,800 |
22 Mar 2022 | 0.4700 | 0.4940 | 0.4500 | 0.4600 | 0.4600 | 1,403,500 |
21 Mar 2022 | 0.4200 | 0.5050 | 0.4000 | 0.4560 | 0.4560 | 4,319,400 |
18 Mar 2022 | 0.4360 | 0.4600 | 0.3300 | 0.3300 | 0.3300 | 1,810,600 |
17 Mar 2022 | 0.4040 | 0.4590 | 0.4000 | 0.4280 | 0.4280 | 858,300 |
16 Mar 2022 | 0.3890 | 0.4200 | 0.3860 | 0.4120 | 0.4120 | 540,600 |
15 Mar 2022 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 655,600 |
14 Mar 2022 | 0.4000 | 0.4280 | 0.3800 | 0.4280 | 0.4280 | 1,075,600 |
11 Mar 2022 | 0.3900 | 0.4300 | 0.3820 | 0.3990 | 0.3990 | 1,081,200 |
10 Mar 2022 | 0.3680 | 0.3820 | 0.3500 | 0.3800 | 0.3800 | 486,700 |
09 Mar 2022 | 0.3640 | 0.3850 | 0.3500 | 0.3670 | 0.3670 | 1,162,200 |
08 Mar 2022 | 0.3250 | 0.3500 | 0.3180 | 0.3400 | 0.3400 | 895,200 |
07 Mar 2022 | 0.3370 | 0.3400 | 0.3100 | 0.3180 | 0.3180 | 1,329,700 |
04 Mar 2022 | 0.3730 | 0.3730 | 0.3300 | 0.3380 | 0.3380 | 806,500 |
03 Mar 2022 | 0.3550 | 0.3700 | 0.3500 | 0.3580 | 0.3580 | 700,500 |
02 Mar 2022 | 0.3300 | 0.3820 | 0.3300 | 0.3570 | 0.3570 | 1,778,500 |
01 Mar 2022 | 0.3480 | 0.3550 | 0.3200 | 0.3200 | 0.3200 | 480,300 |
28 Feb 2022 | 0.3500 | 0.3500 | 0.3330 | 0.3460 | 0.3460 | 558,500 |
25 Feb 2022 | 0.3300 | 0.3520 | 0.3300 | 0.3460 | 0.3460 | 466,000 |
24 Feb 2022 | 0.3060 | 0.3340 | 0.3000 | 0.3340 | 0.3340 | 992,200 |
23 Feb 2022 | 0.3300 | 0.3440 | 0.3250 | 0.3260 | 0.3260 | 688,900 |
22 Feb 2022 | 0.3430 | 0.3500 | 0.3150 | 0.3210 | 0.3210 | 1,955,400 |
18 Feb 2022 | 0.3600 | 0.3650 | 0.3450 | 0.3470 | 0.3470 | 698,900 |
17 Feb 2022 | 0.4000 | 0.4000 | 0.3510 | 0.3540 | 0.3540 | 1,283,600 |
16 Feb 2022 | 0.3950 | 0.4040 | 0.3850 | 0.3910 | 0.3910 | 1,015,300 |
15 Feb 2022 | 0.3800 | 0.3990 | 0.3800 | 0.3970 | 0.3970 | 896,400 |
14 Feb 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3730 | 0.3730 | 760,600 |
11 Feb 2022 | 0.4100 | 0.4150 | 0.3500 | 0.3810 | 0.3810 | 6,430,000 |
10 Feb 2022 | 0.4300 | 0.4380 | 0.4000 | 0.4100 | 0.4100 | 1,230,200 |
09 Feb 2022 | 0.4220 | 0.4320 | 0.4100 | 0.4320 | 0.4320 | 1,747,500 |
08 Feb 2022 | 0.4300 | 0.4360 | 0.4060 | 0.4170 | 0.4170 | 726,200 |
07 Feb 2022 | 0.4000 | 0.4340 | 0.4000 | 0.4210 | 0.4210 | 1,030,000 |
04 Feb 2022 | 0.4250 | 0.4400 | 0.3910 | 0.4090 | 0.4090 | 2,973,400 |
03 Feb 2022 | 0.4400 | 0.4590 | 0.4280 | 0.4300 | 0.4300 | 5,094,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |