Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 146,500 |
26 May 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 789,700 |
25 May 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 283,700 |
24 May 2022 | 0.0520 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 661,000 |
23 May 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,330,000 |
20 May 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 500,100 |
19 May 2022 | 0.0510 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 852,000 |
18 May 2022 | 0.0500 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 1,147,600 |
17 May 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 231,400 |
13 May 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,249,300 |
12 May 2022 | 0.0510 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 813,000 |
11 May 2022 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 1,309,100 |
10 May 2022 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 461,800 |
09 May 2022 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 503,000 |
06 May 2022 | 0.0540 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 1,218,200 |
05 May 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 664,500 |
04 May 2022 | 0.0580 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 672,600 |
29 Apr 2022 | 0.0570 | 0.0570 | 0.0530 | 0.0540 | 0.0540 | 370,000 |
28 Apr 2022 | 0.0570 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 191,000 |
27 Apr 2022 | 0.0580 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 1,066,200 |
26 Apr 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 2,593,200 |
25 Apr 2022 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 898,100 |
22 Apr 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 497,700 |
21 Apr 2022 | 0.0560 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 520,000 |
20 Apr 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 3,712,000 |
19 Apr 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 1,511,000 |
18 Apr 2022 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,323,100 |
14 Apr 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 200,100 |
13 Apr 2022 | 0.0580 | 0.0630 | 0.0570 | 0.0600 | 0.0600 | 13,667,800 |
12 Apr 2022 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 452,000 |
11 Apr 2022 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 1,224,900 |
08 Apr 2022 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 380,000 |
07 Apr 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 610,000 |
06 Apr 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 280,000 |
05 Apr 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 257,400 |
04 Apr 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 203,000 |
01 Apr 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 450,600 |
31 Mar 2022 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 1,270,000 |
30 Mar 2022 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 787,800 |
29 Mar 2022 | 0.0570 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 411,400 |
28 Mar 2022 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 1,742,100 |
25 Mar 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 206,800 |
24 Mar 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 7,500 |
23 Mar 2022 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 691,700 |
22 Mar 2022 | 0.0540 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 375,100 |
21 Mar 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 300,000 |
18 Mar 2022 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 150,000 |
17 Mar 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 751,000 |
16 Mar 2022 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 395,200 |
15 Mar 2022 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 749,900 |
14 Mar 2022 | 0.0580 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 820,100 |
11 Mar 2022 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 123,200 |
10 Mar 2022 | 0.0550 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 1,350,100 |
09 Mar 2022 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 735,000 |
08 Mar 2022 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 666,000 |
07 Mar 2022 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 663,000 |
04 Mar 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 330,100 |
03 Mar 2022 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 258,000 |
02 Mar 2022 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 891,100 |
01 Mar 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 210,000 |
28 Feb 2022 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 895,000 |
25 Feb 2022 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 206,000 |
24 Feb 2022 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 3,132,900 |
23 Feb 2022 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 1,155,300 |
22 Feb 2022 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 1,145,000 |
21 Feb 2022 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 622,200 |
18 Feb 2022 | 0.0590 | 0.0650 | 0.0590 | 0.0610 | 0.0610 | 11,445,800 |
17 Feb 2022 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 655,900 |
16 Feb 2022 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 1,209,200 |
15 Feb 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 1,220,900 |
14 Feb 2022 | 0.0620 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 1,013,600 |
11 Feb 2022 | 0.0630 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 600,000 |
10 Feb 2022 | 0.0680 | 0.0690 | 0.0640 | 0.0640 | 0.0640 | 8,080,500 |
09 Feb 2022 | 0.0610 | 0.0690 | 0.0610 | 0.0680 | 0.0680 | 11,005,200 |
08 Feb 2022 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 694,500 |
07 Feb 2022 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 1,495,500 |
04 Feb 2022 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 315,000 |
03 Feb 2022 | 0.0650 | 0.0650 | 0.0590 | 0.0630 | 0.0630 | 1,060,900 |
31 Jan 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 650,000 |
28 Jan 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 70,000 |
27 Jan 2022 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 1,130,700 |
26 Jan 2022 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 417,000 |
25 Jan 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 356,100 |
24 Jan 2022 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 380,000 |
21 Jan 2022 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 533,000 |
20 Jan 2022 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,000 |
19 Jan 2022 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 629,000 |
18 Jan 2022 | 0.0660 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 1,193,700 |
17 Jan 2022 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 230,300 |
14 Jan 2022 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 728,100 |
13 Jan 2022 | 0.0660 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 895,100 |
12 Jan 2022 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 596,500 |
11 Jan 2022 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 838,000 |
10 Jan 2022 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 182,700 |
07 Jan 2022 | 0.0670 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 1,270,400 |
06 Jan 2022 | 0.0640 | 0.0670 | 0.0640 | 0.0670 | 0.0670 | 704,200 |
05 Jan 2022 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 322,700 |
04 Jan 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 544,000 |
03 Jan 2022 | 0.0690 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 581,500 |
31 Dec 2021 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 27,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |