Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 3,500 |
25 May 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 14,500 |
24 May 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
23 May 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 553,600 |
20 May 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 50,000 |
19 May 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 204,700 |
18 May 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 63,100 |
17 May 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 97,200 |
13 May 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 100,700 |
12 May 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 441,400 |
11 May 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 163,000 |
10 May 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 105,400 |
09 May 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,300 |
06 May 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 140,900 |
05 May 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 20,000 |
04 May 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 31,500 |
29 Apr 2022 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 78,000 |
28 Apr 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 304,000 |
27 Apr 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,600 |
26 Apr 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 200,200 |
25 Apr 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 327,000 |
22 Apr 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
21 Apr 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 114,900 |
20 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 107,000 |
19 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 3,100 |
18 Apr 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 31,900 |
14 Apr 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 15,100 |
13 Apr 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 200 |
12 Apr 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 35,100 |
11 Apr 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 23,500 |
08 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 342,000 |
07 Apr 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 53,000 |
06 Apr 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 727,200 |
05 Apr 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 43,400 |
04 Apr 2022 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 411,700 |
01 Apr 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 410,000 |
31 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 403,500 |
30 Mar 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 136,400 |
29 Mar 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 116,900 |
28 Mar 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 19,100 |
25 Mar 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 1,835,000 |
24 Mar 2022 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 4,081,500 |
23 Mar 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,800 |
22 Mar 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
21 Mar 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 33,000 |
18 Mar 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 200 |
17 Mar 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
16 Mar 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 46,500 |
15 Mar 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 14,700 |
14 Mar 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 258,100 |
11 Mar 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 2,000 |
10 Mar 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 |
09 Mar 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 15,800 |
08 Mar 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 64,000 |
07 Mar 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 57,700 |
04 Mar 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 |
03 Mar 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
02 Mar 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
01 Mar 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 34,800 |
28 Feb 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 6,800 |
25 Feb 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 138,000 |
24 Feb 2022 | 0.3150 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 159,600 |
23 Feb 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 |
22 Feb 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,600 |
21 Feb 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 36,000 |
18 Feb 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
17 Feb 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
16 Feb 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 120,000 |
15 Feb 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 40,000 |
14 Feb 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
11 Feb 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 30,100 |
10 Feb 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 |
09 Feb 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 7,300 |
08 Feb 2022 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 23,600 |
07 Feb 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
04 Feb 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 73,000 |
03 Feb 2022 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 9,200 |
31 Jan 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 12,000 |
28 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
27 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 9,400 |
26 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 223,600 |
25 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 101,900 |
24 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 31,700 |
21 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 88,100 |
20 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 93,000 |
19 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,100 |
18 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 28,600 |
17 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 30,000 |
14 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 39,200 |
13 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 10,000 |
12 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 95,300 |
11 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
10 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 24,300 |
07 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 12,000 |
06 Jan 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 30,300 |
05 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
04 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 53,100 |
03 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 60,400 |
31 Dec 2021 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 16,800 |
30 Dec 2021 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 13,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |