Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 508,200 |
20 May 2022 | 0.4400 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 560,600 |
19 May 2022 | 0.4000 | 0.4600 | 0.4000 | 0.4500 | 0.4500 | 351,600 |
18 May 2022 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 409,100 |
17 May 2022 | 0.4000 | 0.4400 | 0.3200 | 0.4300 | 0.4300 | 954,200 |
16 May 2022 | 0.4000 | 0.5000 | 0.3900 | 0.4600 | 0.4600 | 1,769,500 |
13 May 2022 | 0.3500 | 0.4000 | 0.3400 | 0.3800 | 0.3800 | 665,700 |
12 May 2022 | 0.3200 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 868,600 |
11 May 2022 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 753,500 |
10 May 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 570,000 |
09 May 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 951,300 |
06 May 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 355,900 |
05 May 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 397,900 |
04 May 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 400,000 |
03 May 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 500,400 |
02 May 2022 | 0.4300 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 629,200 |
29 Apr 2022 | 0.4200 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 1,444,600 |
28 Apr 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 1,212,500 |
27 Apr 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 490,300 |
26 Apr 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 351,700 |
25 Apr 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 852,200 |
22 Apr 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 999,200 |
21 Apr 2022 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 663,300 |
20 Apr 2022 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 496,700 |
19 Apr 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 584,700 |
18 Apr 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 741,100 |
14 Apr 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 461,400 |
13 Apr 2022 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 770,600 |
12 Apr 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 787,700 |
11 Apr 2022 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 1,947,000 |
08 Apr 2022 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 1,452,800 |
07 Apr 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 980,200 |
06 Apr 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 812,900 |
05 Apr 2022 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 644,400 |
04 Apr 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 753,500 |
01 Apr 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 1,094,100 |
31 Mar 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 2,011,100 |
30 Mar 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 732,900 |
29 Mar 2022 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 836,800 |
28 Mar 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 781,700 |
25 Mar 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 683,300 |
24 Mar 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 876,500 |
23 Mar 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 692,900 |
22 Mar 2022 | 0.6400 | 0.6600 | 0.5900 | 0.6400 | 0.6400 | 864,800 |
21 Mar 2022 | 0.6200 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 1,551,000 |
18 Mar 2022 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 701,800 |
17 Mar 2022 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 648,800 |
16 Mar 2022 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 673,200 |
15 Mar 2022 | 0.5900 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 873,200 |
14 Mar 2022 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 896,500 |
11 Mar 2022 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 881,700 |
10 Mar 2022 | 0.6400 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 598,700 |
09 Mar 2022 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 538,600 |
08 Mar 2022 | 0.6000 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 789,800 |
07 Mar 2022 | 0.5900 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 1,147,600 |
04 Mar 2022 | 0.6500 | 0.6800 | 0.6200 | 0.6300 | 0.6300 | 645,700 |
03 Mar 2022 | 0.6700 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 672,000 |
02 Mar 2022 | 0.6700 | 0.7000 | 0.6400 | 0.6600 | 0.6600 | 931,600 |
01 Mar 2022 | 0.6400 | 0.7300 | 0.6300 | 0.6700 | 0.6700 | 1,705,300 |
28 Feb 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 760,200 |
25 Feb 2022 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 503,600 |
24 Feb 2022 | 0.5300 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 1,141,900 |
23 Feb 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 548,600 |
22 Feb 2022 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 712,200 |
18 Feb 2022 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 502,600 |
17 Feb 2022 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 579,300 |
16 Feb 2022 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 756,800 |
15 Feb 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 963,000 |
14 Feb 2022 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 850,200 |
11 Feb 2022 | 0.6000 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 964,400 |
10 Feb 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 506,000 |
09 Feb 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 756,800 |
08 Feb 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 1,202,100 |
07 Feb 2022 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 828,200 |
04 Feb 2022 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 654,200 |
03 Feb 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 611,500 |
02 Feb 2022 | 0.6200 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 628,000 |
01 Feb 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 1,054,900 |
31 Jan 2022 | 0.5900 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 1,716,100 |
28 Jan 2022 | 0.5800 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 1,488,000 |
27 Jan 2022 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 1,636,500 |
26 Jan 2022 | 0.6200 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 1,179,900 |
25 Jan 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 1,190,800 |
24 Jan 2022 | 0.5900 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 2,125,800 |
21 Jan 2022 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 1,368,500 |
20 Jan 2022 | 0.6200 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 1,426,900 |
19 Jan 2022 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 1,149,800 |
18 Jan 2022 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 1,373,000 |
14 Jan 2022 | 0.6300 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 1,818,900 |
13 Jan 2022 | 0.6700 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 1,607,300 |
12 Jan 2022 | 0.6800 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 2,411,500 |
11 Jan 2022 | 0.7100 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 3,889,200 |
10 Jan 2022 | 0.6100 | 0.8500 | 0.6100 | 0.7300 | 0.7300 | 38,438,900 |
07 Jan 2022 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 755,200 |
06 Jan 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 980,100 |
05 Jan 2022 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 0.5800 | 1,472,300 |
04 Jan 2022 | 0.6200 | 0.6500 | 0.5900 | 0.6300 | 0.6300 | 1,641,500 |
03 Jan 2022 | 0.6200 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 1,257,200 |
31 Dec 2021 | 0.5800 | 0.6500 | 0.5700 | 0.6100 | 0.6100 | 2,861,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |