Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 0.2900 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 113,100 |
24 May 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 11,100 |
23 May 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 18,000 |
20 May 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 20,100 |
19 May 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
18 May 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
17 May 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
13 May 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
12 May 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 |
11 May 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
10 May 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
09 May 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 9,900 |
06 May 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 24,900 |
05 May 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
04 May 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 240,000 |
29 Apr 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
28 Apr 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 3,100 |
27 Apr 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,000 |
26 Apr 2022 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 48,100 |
25 Apr 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
22 Apr 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
21 Apr 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 21,000 |
20 Apr 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
19 Apr 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,000 |
18 Apr 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
14 Apr 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
13 Apr 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
12 Apr 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
11 Apr 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
08 Apr 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
07 Apr 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
06 Apr 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 15,700 |
05 Apr 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 20,000 |
04 Apr 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 |
01 Apr 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 30,100 |
31 Mar 2022 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 175,300 |
30 Mar 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 53,800 |
29 Mar 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 150,200 |
28 Mar 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 97,000 |
25 Mar 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 91,800 |
24 Mar 2022 | 0.2800 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 543,600 |
23 Mar 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
22 Mar 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
21 Mar 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 416,400 |
18 Mar 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 14,000 |
17 Mar 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 36,100 |
16 Mar 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 14,200 |
15 Mar 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 58,900 |
14 Mar 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 45,500 |
11 Mar 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
10 Mar 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
09 Mar 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
08 Mar 2022 | 0.2350 | 0.2550 | 0.2250 | 0.2550 | 0.2550 | 96,400 |
07 Mar 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
04 Mar 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
03 Mar 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,400 |
02 Mar 2022 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 156,400 |
01 Mar 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
28 Feb 2022 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 1,100 |
25 Feb 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
24 Feb 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 21,200 |
23 Feb 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
22 Feb 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
21 Feb 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
18 Feb 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
17 Feb 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 71,200 |
16 Feb 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
15 Feb 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 15,100 |
14 Feb 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
11 Feb 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 3,100 |
10 Feb 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 20,100 |
09 Feb 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
08 Feb 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 10,100 |
07 Feb 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 28,000 |
04 Feb 2022 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 41,300 |
03 Feb 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 3,200 |
31 Jan 2022 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
28 Jan 2022 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 25,000 |
27 Jan 2022 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 55,000 |
26 Jan 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 44,100 |
25 Jan 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 60,200 |
24 Jan 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
21 Jan 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 300 |
20 Jan 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 4,800 |
19 Jan 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
18 Jan 2022 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 50,000 |
17 Jan 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,800 |
14 Jan 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
13 Jan 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
12 Jan 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 15,100 |
11 Jan 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
10 Jan 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
07 Jan 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 20,500 |
06 Jan 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 300 |
05 Jan 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 25,200 |
04 Jan 2022 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 10,800 |
03 Jan 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
31 Dec 2021 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 19,800 |
30 Dec 2021 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 2,200 |
29 Dec 2021 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |