Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.1460 | 0.1680 | 0.1400 | 0.1530 | 0.1530 | 7,773,200 |
23 Jun 2022 | 0.1330 | 0.1480 | 0.1260 | 0.1460 | 0.1460 | 12,478,500 |
22 Jun 2022 | 0.1500 | 0.1730 | 0.1240 | 0.1330 | 0.1330 | 10,120,300 |
21 Jun 2022 | 0.1450 | 0.1490 | 0.1390 | 0.1390 | 0.1390 | 1,478,800 |
17 Jun 2022 | 0.1600 | 0.1640 | 0.1390 | 0.1390 | 0.1390 | 3,445,200 |
16 Jun 2022 | 0.1890 | 0.1890 | 0.1560 | 0.1590 | 0.1590 | 2,961,800 |
15 Jun 2022 | 0.2500 | 0.2600 | 0.1790 | 0.1790 | 0.1790 | 3,896,600 |
14 Jun 2022 | 0.2100 | 0.3170 | 0.2060 | 0.2480 | 0.2480 | 6,838,000 |
13 Jun 2022 | 0.2600 | 0.2700 | 0.1960 | 0.2010 | 0.2010 | 1,156,400 |
10 Jun 2022 | 0.2890 | 0.3400 | 0.2700 | 0.2740 | 0.2740 | 603,700 |
09 Jun 2022 | 0.2940 | 0.3500 | 0.2700 | 0.2980 | 0.2980 | 1,440,100 |
08 Jun 2022 | 0.2560 | 0.3050 | 0.2550 | 0.3000 | 0.3000 | 424,200 |
07 Jun 2022 | 0.3100 | 0.3100 | 0.2710 | 0.2830 | 0.2830 | 360,700 |
06 Jun 2022 | 0.2910 | 0.2950 | 0.2810 | 0.2890 | 0.2890 | 113,000 |
03 Jun 2022 | 0.2910 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 258,100 |
02 Jun 2022 | 0.3000 | 0.3000 | 0.2630 | 0.2900 | 0.2900 | 419,800 |
01 Jun 2022 | 0.2900 | 0.3150 | 0.2750 | 0.2910 | 0.2910 | 274,300 |
31 May 2022 | 0.2810 | 0.2940 | 0.2700 | 0.2830 | 0.2830 | 175,400 |
27 May 2022 | 0.2600 | 0.2960 | 0.2600 | 0.2900 | 0.2900 | 222,600 |
26 May 2022 | 0.2800 | 0.2800 | 0.2560 | 0.2710 | 0.2710 | 124,900 |
25 May 2022 | 0.2800 | 0.2800 | 0.2530 | 0.2580 | 0.2580 | 273,200 |
24 May 2022 | 0.2680 | 0.2800 | 0.2510 | 0.2590 | 0.2590 | 328,400 |
23 May 2022 | 0.2840 | 0.2890 | 0.2600 | 0.2700 | 0.2700 | 122,200 |
20 May 2022 | 0.2700 | 0.3030 | 0.2570 | 0.2700 | 0.2700 | 224,800 |
19 May 2022 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 204,400 |
18 May 2022 | 0.2700 | 0.2750 | 0.2530 | 0.2530 | 0.2530 | 149,900 |
17 May 2022 | 0.2900 | 0.3230 | 0.2410 | 0.2690 | 0.2690 | 1,720,900 |
16 May 2022 | 0.2900 | 0.3120 | 0.2800 | 0.2950 | 0.2950 | 222,300 |
13 May 2022 | 0.2690 | 0.3030 | 0.2690 | 0.2910 | 0.2910 | 197,800 |
12 May 2022 | 0.2920 | 0.3000 | 0.2510 | 0.2710 | 0.2710 | 434,100 |
11 May 2022 | 0.3180 | 0.3200 | 0.2920 | 0.3010 | 0.3010 | 233,000 |
10 May 2022 | 0.3430 | 0.3430 | 0.3100 | 0.3160 | 0.3160 | 233,200 |
09 May 2022 | 0.3400 | 0.3540 | 0.3200 | 0.3380 | 0.3380 | 147,500 |
06 May 2022 | 0.3690 | 0.3690 | 0.3340 | 0.3600 | 0.3600 | 299,600 |
05 May 2022 | 0.3500 | 0.3800 | 0.3440 | 0.3690 | 0.3690 | 76,600 |
04 May 2022 | 0.3400 | 0.3600 | 0.3230 | 0.3590 | 0.3590 | 234,000 |
03 May 2022 | 0.3300 | 0.3400 | 0.3270 | 0.3310 | 0.3310 | 61,200 |
02 May 2022 | 0.3300 | 0.3340 | 0.3130 | 0.3260 | 0.3260 | 143,400 |
29 Apr 2022 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 212,200 |
28 Apr 2022 | 0.3300 | 0.3310 | 0.3030 | 0.3250 | 0.3250 | 523,800 |
27 Apr 2022 | 0.3450 | 0.3450 | 0.3310 | 0.3330 | 0.3330 | 101,400 |
26 Apr 2022 | 0.3580 | 0.3580 | 0.3390 | 0.3400 | 0.3400 | 64,900 |
25 Apr 2022 | 0.3410 | 0.3600 | 0.3410 | 0.3540 | 0.3540 | 91,300 |
22 Apr 2022 | 0.3530 | 0.3600 | 0.3350 | 0.3470 | 0.3470 | 110,800 |
21 Apr 2022 | 0.3750 | 0.3850 | 0.3380 | 0.3430 | 0.3430 | 380,100 |
20 Apr 2022 | 0.3800 | 0.3880 | 0.3720 | 0.3790 | 0.3790 | 127,400 |
19 Apr 2022 | 0.3500 | 0.3880 | 0.3500 | 0.3790 | 0.3790 | 281,700 |
18 Apr 2022 | 0.4280 | 0.4280 | 0.3400 | 0.3520 | 0.3520 | 747,100 |
14 Apr 2022 | 0.3800 | 0.3990 | 0.3700 | 0.3970 | 0.3970 | 270,400 |
13 Apr 2022 | 0.3730 | 0.3990 | 0.3650 | 0.3920 | 0.3920 | 415,900 |
12 Apr 2022 | 0.4000 | 0.4100 | 0.3640 | 0.3720 | 0.3720 | 400,400 |
11 Apr 2022 | 0.4000 | 0.4050 | 0.3800 | 0.3920 | 0.3920 | 232,500 |
08 Apr 2022 | 0.4340 | 0.4340 | 0.3900 | 0.4100 | 0.4100 | 355,000 |
07 Apr 2022 | 0.4210 | 0.4500 | 0.3850 | 0.4300 | 0.4300 | 858,000 |
06 Apr 2022 | 0.4610 | 0.4610 | 0.4150 | 0.4210 | 0.4210 | 623,600 |
05 Apr 2022 | 0.4460 | 0.5100 | 0.4460 | 0.4650 | 0.4650 | 3,312,300 |
04 Apr 2022 | 0.4500 | 0.4600 | 0.4300 | 0.4460 | 0.4460 | 268,900 |
01 Apr 2022 | 0.4500 | 0.4650 | 0.4200 | 0.4430 | 0.4430 | 1,174,700 |
31 Mar 2022 | 0.4400 | 0.4700 | 0.4300 | 0.4570 | 0.4570 | 932,900 |
30 Mar 2022 | 0.4220 | 0.4400 | 0.4100 | 0.4240 | 0.4240 | 621,400 |
29 Mar 2022 | 0.4270 | 0.4400 | 0.4110 | 0.4240 | 0.4240 | 502,000 |
28 Mar 2022 | 0.4400 | 0.4580 | 0.4250 | 0.4280 | 0.4280 | 397,600 |
25 Mar 2022 | 0.4810 | 0.5100 | 0.4450 | 0.4570 | 0.4570 | 803,200 |
24 Mar 2022 | 0.4750 | 0.5450 | 0.4460 | 0.5160 | 0.5160 | 6,055,900 |
23 Mar 2022 | 0.4400 | 0.5300 | 0.4350 | 0.5090 | 0.5090 | 2,755,200 |
22 Mar 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4440 | 0.4440 | 467,500 |
21 Mar 2022 | 0.4440 | 0.4660 | 0.4250 | 0.4610 | 0.4610 | 1,655,400 |
18 Mar 2022 | 0.3900 | 0.4530 | 0.3880 | 0.4250 | 0.4250 | 1,577,400 |
17 Mar 2022 | 0.3750 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 372,500 |
16 Mar 2022 | 0.3550 | 0.3850 | 0.3500 | 0.3830 | 0.3830 | 546,400 |
15 Mar 2022 | 0.3450 | 0.3750 | 0.3450 | 0.3560 | 0.3560 | 240,200 |
14 Mar 2022 | 0.3750 | 0.3790 | 0.3430 | 0.3450 | 0.3450 | 559,100 |
11 Mar 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3750 | 0.3750 | 176,900 |
10 Mar 2022 | 0.3640 | 0.3800 | 0.3500 | 0.3760 | 0.3760 | 337,900 |
09 Mar 2022 | 0.3400 | 0.3860 | 0.3400 | 0.3750 | 0.3750 | 798,700 |
08 Mar 2022 | 0.3350 | 0.3560 | 0.3350 | 0.3430 | 0.3430 | 232,200 |
07 Mar 2022 | 0.3600 | 0.3650 | 0.3310 | 0.3350 | 0.3350 | 464,900 |
04 Mar 2022 | 0.3900 | 0.3900 | 0.3550 | 0.3620 | 0.3620 | 223,900 |
03 Mar 2022 | 0.4150 | 0.4150 | 0.3720 | 0.3780 | 0.3780 | 399,900 |
02 Mar 2022 | 0.4000 | 0.4140 | 0.3810 | 0.4080 | 0.4080 | 490,900 |
01 Mar 2022 | 0.3730 | 0.4300 | 0.3700 | 0.3870 | 0.3870 | 1,180,900 |
28 Feb 2022 | 0.3400 | 0.3700 | 0.3400 | 0.3680 | 0.3680 | 231,300 |
25 Feb 2022 | 0.3890 | 0.3890 | 0.3550 | 0.3650 | 0.3650 | 499,100 |
24 Feb 2022 | 0.3200 | 0.3890 | 0.3200 | 0.3880 | 0.3880 | 218,700 |
23 Feb 2022 | 0.3840 | 0.3900 | 0.3630 | 0.3650 | 0.3650 | 154,200 |
22 Feb 2022 | 0.3800 | 0.3910 | 0.3700 | 0.3780 | 0.3780 | 207,200 |
18 Feb 2022 | 0.3940 | 0.4300 | 0.3700 | 0.3700 | 0.3700 | 361,800 |
17 Feb 2022 | 0.4300 | 0.4300 | 0.3920 | 0.3940 | 0.3940 | 281,400 |
16 Feb 2022 | 0.4220 | 0.4300 | 0.4050 | 0.4260 | 0.4260 | 110,900 |
15 Feb 2022 | 0.4150 | 0.4500 | 0.4000 | 0.4240 | 0.4240 | 360,700 |
14 Feb 2022 | 0.4100 | 0.4150 | 0.3910 | 0.3950 | 0.3950 | 218,000 |
11 Feb 2022 | 0.4300 | 0.4310 | 0.4100 | 0.4120 | 0.4120 | 282,500 |
10 Feb 2022 | 0.4300 | 0.4500 | 0.4100 | 0.4370 | 0.4370 | 325,300 |
09 Feb 2022 | 0.4200 | 0.4450 | 0.4200 | 0.4380 | 0.4380 | 283,100 |
08 Feb 2022 | 0.4180 | 0.4300 | 0.4110 | 0.4300 | 0.4300 | 150,600 |
07 Feb 2022 | 0.4200 | 0.4500 | 0.4100 | 0.4180 | 0.4180 | 282,600 |
04 Feb 2022 | 0.4500 | 0.4540 | 0.4080 | 0.4270 | 0.4270 | 276,500 |
03 Feb 2022 | 0.4230 | 0.4500 | 0.3910 | 0.4200 | 0.4200 | 235,500 |
02 Feb 2022 | 0.4720 | 0.4750 | 0.4230 | 0.4260 | 0.4260 | 698,000 |
01 Feb 2022 | 0.4570 | 0.4710 | 0.4400 | 0.4700 | 0.4700 | 586,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |