Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 220,800 |
18 May 2022 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 589,600 |
17 May 2022 | 0.3950 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 678,800 |
13 May 2022 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 283,800 |
12 May 2022 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 200,700 |
11 May 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 96,800 |
10 May 2022 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 291,800 |
09 May 2022 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 100,400 |
06 May 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 221,500 |
05 May 2022 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 505,700 |
04 May 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 328,900 |
29 Apr 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 548,100 |
28 Apr 2022 | 0.4400 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 683,000 |
27 Apr 2022 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 463,400 |
26 Apr 2022 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 189,800 |
25 Apr 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 96,800 |
22 Apr 2022 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 391,300 |
21 Apr 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 89,800 |
20 Apr 2022 | 0.4500 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 135,300 |
19 Apr 2022 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 275,900 |
18 Apr 2022 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 361,300 |
14 Apr 2022 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 120,400 |
13 Apr 2022 | 0.4550 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 80,100 |
12 Apr 2022 | 0.4500 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 252,000 |
11 Apr 2022 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 696,600 |
08 Apr 2022 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 97,600 |
07 Apr 2022 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 111,400 |
06 Apr 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 139,600 |
05 Apr 2022 | 0.4550 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 1,953,600 |
04 Apr 2022 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 190,500 |
01 Apr 2022 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 245,800 |
31 Mar 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 314,800 |
30 Mar 2022 | 0.4500 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 1,031,200 |
29 Mar 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 732,400 |
28 Mar 2022 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 184,000 |
25 Mar 2022 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 343,300 |
24 Mar 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 223,800 |
23 Mar 2022 | 0.4550 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 1,567,400 |
22 Mar 2022 | 0.4500 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 170,300 |
21 Mar 2022 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 202,500 |
18 Mar 2022 | 0.4550 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 128,500 |
17 Mar 2022 | 0.4550 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 320,100 |
16 Mar 2022 | 0.4400 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 198,700 |
15 Mar 2022 | 0.4600 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 1,216,100 |
14 Mar 2022 | 0.4550 | 0.4650 | 0.4450 | 0.4600 | 0.4600 | 423,800 |
11 Mar 2022 | 0.4550 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 136,500 |
10 Mar 2022 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 446,600 |
09 Mar 2022 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 642,100 |
08 Mar 2022 | 0.4700 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 540,900 |
07 Mar 2022 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 868,400 |
04 Mar 2022 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 426,400 |
03 Mar 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 352,200 |
02 Mar 2022 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 1,216,000 |
01 Mar 2022 | 0.4650 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 898,100 |
28 Feb 2022 | 0.4550 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 297,300 |
25 Feb 2022 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 375,600 |
24 Feb 2022 | 0.4550 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 568,300 |
23 Feb 2022 | 0.4600 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 139,200 |
22 Feb 2022 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 87,300 |
21 Feb 2022 | 0.4650 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 271,700 |
18 Feb 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 84,800 |
17 Feb 2022 | 0.4650 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 181,100 |
16 Feb 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 444,200 |
15 Feb 2022 | 0.4650 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 284,200 |
14 Feb 2022 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 167,300 |
11 Feb 2022 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 289,800 |
10 Feb 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 1,254,900 |
09 Feb 2022 | 0.4800 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 2,036,500 |
08 Feb 2022 | 0.4500 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 1,956,300 |
07 Feb 2022 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 693,900 |
04 Feb 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 719,800 |
03 Feb 2022 | 0.4300 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 368,200 |
31 Jan 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 195,700 |
28 Jan 2022 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 366,700 |
27 Jan 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 632,900 |
26 Jan 2022 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 442,300 |
25 Jan 2022 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 794,500 |
24 Jan 2022 | 0.4650 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 910,300 |
21 Jan 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 180,500 |
20 Jan 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 182,500 |
19 Jan 2022 | 0.4700 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 572,800 |
18 Jan 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 351,100 |
17 Jan 2022 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 85,800 |
14 Jan 2022 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 77,500 |
13 Jan 2022 | 0.4750 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 797,000 |
12 Jan 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 189,600 |
11 Jan 2022 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 464,300 |
10 Jan 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 1,033,800 |
07 Jan 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 207,100 |
06 Jan 2022 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 358,000 |
05 Jan 2022 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 254,300 |
04 Jan 2022 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 2,299,300 |
03 Jan 2022 | 0.4850 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 1,308,800 |
31 Dec 2021 | 0.4750 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 277,300 |
30 Dec 2021 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 164,000 |
29 Dec 2021 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 531,700 |
28 Dec 2021 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 711,800 |
27 Dec 2021 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 414,000 |
24 Dec 2021 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 16,300 |
23 Dec 2021 | 0.4700 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 92,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |