Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 6,296,500 |
25 May 2022 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 12,072,900 |
24 May 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 11,829,500 |
23 May 2022 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 14,772,300 |
20 May 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 6,784,300 |
19 May 2022 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 10,931,700 |
18 May 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 6,351,400 |
17 May 2022 | 0.2900 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 17,663,900 |
13 May 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 9,897,700 |
12 May 2022 | 0.3000 | 0.3050 | 0.2600 | 0.2600 | 0.2600 | 24,574,000 |
11 May 2022 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 11,952,300 |
10 May 2022 | 0.3200 | 0.3200 | 0.2950 | 0.3050 | 0.3050 | 33,250,300 |
09 May 2022 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 12,769,000 |
06 May 2022 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 12,726,400 |
05 May 2022 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 29,026,300 |
04 May 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 12,380,500 |
29 Apr 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 8,370,800 |
28 Apr 2022 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 12,467,600 |
27 Apr 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 22,089,900 |
26 Apr 2022 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 20,006,100 |
25 Apr 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 25,834,500 |
22 Apr 2022 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 12,598,400 |
21 Apr 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 13,223,500 |
20 Apr 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 7,363,300 |
19 Apr 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 12,003,700 |
18 Apr 2022 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 27,464,600 |
14 Apr 2022 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 20,039,100 |
13 Apr 2022 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 45,400,500 |
12 Apr 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 11,663,500 |
11 Apr 2022 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 19,675,900 |
08 Apr 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 16,534,000 |
07 Apr 2022 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 17,392,600 |
06 Apr 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 11,465,300 |
05 Apr 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 19,395,500 |
04 Apr 2022 | 0.3400 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 22,439,900 |
01 Apr 2022 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 10,745,700 |
31 Mar 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 24,026,900 |
30 Mar 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 20,289,100 |
29 Mar 2022 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 17,579,500 |
28 Mar 2022 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 16,871,000 |
25 Mar 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 29,531,100 |
24 Mar 2022 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 26,258,800 |
23 Mar 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 18,054,700 |
22 Mar 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3650 | 0.3650 | 62,356,400 |
21 Mar 2022 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 48,088,300 |
18 Mar 2022 | 0.3550 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 64,443,300 |
17 Mar 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 36,444,200 |
16 Mar 2022 | 0.3300 | 0.3550 | 0.3250 | 0.3500 | 0.3500 | 78,100,200 |
15 Mar 2022 | 0.3450 | 0.3550 | 0.3250 | 0.3350 | 0.3350 | 45,787,200 |
14 Mar 2022 | 0.3750 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 41,324,100 |
11 Mar 2022 | 0.3800 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 48,782,500 |
10 Mar 2022 | 0.4150 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 67,514,900 |
09 Mar 2022 | 0.4650 | 0.4700 | 0.4300 | 0.4350 | 0.4350 | 57,668,400 |
08 Mar 2022 | 0.4750 | 0.4850 | 0.4500 | 0.4550 | 0.4550 | 51,345,900 |
07 Mar 2022 | 0.4550 | 0.4850 | 0.4550 | 0.4800 | 0.4800 | 95,326,200 |
04 Mar 2022 | 0.4350 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 37,416,600 |
03 Mar 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 55,993,300 |
02 Mar 2022 | 0.4250 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 73,219,400 |
01 Mar 2022 | 0.4150 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 37,206,000 |
28 Feb 2022 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 25,104,100 |
25 Feb 2022 | 0.4250 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 23,794,700 |
24 Feb 2022 | 0.4150 | 0.4400 | 0.4050 | 0.4350 | 0.4350 | 60,709,500 |
23 Feb 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 36,160,800 |
22 Feb 2022 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 24,400,700 |
21 Feb 2022 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 11,733,600 |
18 Feb 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 11,291,800 |
17 Feb 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 8,948,000 |
16 Feb 2022 | 0.3900 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 20,883,800 |
15 Feb 2022 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 21,148,600 |
14 Feb 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 34,339,100 |
11 Feb 2022 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 11,204,600 |
10 Feb 2022 | 0.4000 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 24,965,700 |
09 Feb 2022 | 0.3950 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 29,389,600 |
08 Feb 2022 | 0.3900 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 30,387,500 |
07 Feb 2022 | 0.3600 | 0.3950 | 0.3600 | 0.3900 | 0.3900 | 58,565,900 |
04 Feb 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 29,922,400 |
03 Feb 2022 | 0.3350 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 11,307,900 |
31 Jan 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 3,600,700 |
28 Jan 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 3,373,800 |
27 Jan 2022 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 25,040,400 |
26 Jan 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 16,107,200 |
25 Jan 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 11,077,300 |
24 Jan 2022 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 9,546,200 |
21 Jan 2022 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 8,963,000 |
20 Jan 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 22,739,700 |
19 Jan 2022 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 16,449,600 |
18 Jan 2022 | 0.3450 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 11,341,700 |
17 Jan 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 14,287,400 |
14 Jan 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 5,740,700 |
13 Jan 2022 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 12,735,400 |
12 Jan 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 25,657,800 |
11 Jan 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 4,271,000 |
10 Jan 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 5,773,300 |
07 Jan 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 13,881,500 |
06 Jan 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 9,415,200 |
05 Jan 2022 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 12,895,100 |
04 Jan 2022 | 0.3150 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 21,972,200 |
03 Jan 2022 | 0.3050 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 9,229,800 |
31 Dec 2021 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 6,248,300 |
30 Dec 2021 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 1,874,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |