Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.4950 | 0.5100 | 0.4800 | 0.4850 | 0.4850 | 8,957,600 |
23 Jun 2022 | 0.4850 | 0.5050 | 0.4600 | 0.4950 | 0.4950 | 9,989,000 |
22 Jun 2022 | 0.5250 | 0.5350 | 0.4700 | 0.4800 | 0.4800 | 10,923,300 |
21 Jun 2022 | 0.5000 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 18,605,000 |
20 Jun 2022 | 0.5350 | 0.5350 | 0.4750 | 0.4850 | 0.4850 | 11,247,100 |
17 Jun 2022 | 0.5600 | 0.5650 | 0.5300 | 0.5450 | 0.5450 | 6,850,200 |
16 Jun 2022 | 0.6200 | 0.6350 | 0.5700 | 0.5750 | 0.5750 | 8,819,600 |
15 Jun 2022 | 0.6600 | 0.6600 | 0.6050 | 0.6100 | 0.6100 | 5,432,800 |
14 Jun 2022 | 0.6550 | 0.6700 | 0.6250 | 0.6500 | 0.6500 | 6,279,600 |
13 Jun 2022 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 6,381,841 |
10 Jun 2022 | 0.7300 | 0.7350 | 0.7200 | 0.7200 | 0.7200 | 2,135,400 |
09 Jun 2022 | 0.7600 | 0.7600 | 0.7350 | 0.7350 | 0.7350 | 3,630,100 |
08 Jun 2022 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 10,707,100 |
07 Jun 2022 | 0.7250 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 3,756,200 |
06 Jun 2022 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 5,069,400 |
03 Jun 2022 | 0.7350 | 0.7550 | 0.7300 | 0.7300 | 0.7300 | 4,465,200 |
02 Jun 2022 | 0.7400 | 0.7400 | 0.7150 | 0.7250 | 0.7250 | 5,124,700 |
01 Jun 2022 | 0.7450 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 2,785,900 |
31 May 2022 | 0.7800 | 0.7900 | 0.7350 | 0.7450 | 0.7450 | 9,125,000 |
30 May 2022 | 0.7600 | 0.7800 | 0.7500 | 0.7750 | 0.7750 | 5,486,000 |
27 May 2022 | 0.7500 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 3,295,400 |
26 May 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 2,668,900 |
25 May 2022 | 0.7600 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 3,289,500 |
24 May 2022 | 0.7900 | 0.7950 | 0.7450 | 0.7500 | 0.7500 | 5,985,200 |
23 May 2022 | 0.7750 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 8,554,400 |
20 May 2022 | 0.7600 | 0.7850 | 0.7550 | 0.7700 | 0.7700 | 3,760,400 |
19 May 2022 | 0.7750 | 0.8150 | 0.7550 | 0.7550 | 0.7550 | 15,458,900 |
18 May 2022 | 0.7150 | 0.7950 | 0.7150 | 0.7950 | 0.7950 | 14,670,000 |
17 May 2022 | 0.7050 | 0.7150 | 0.6950 | 0.7050 | 0.7050 | 4,534,300 |
13 May 2022 | 0.7050 | 0.7100 | 0.6800 | 0.6950 | 0.6950 | 6,215,200 |
12 May 2022 | 0.7400 | 0.7550 | 0.6950 | 0.6950 | 0.6950 | 6,929,700 |
11 May 2022 | 0.7400 | 0.7450 | 0.7150 | 0.7350 | 0.7350 | 3,469,700 |
10 May 2022 | 0.7400 | 0.7400 | 0.7050 | 0.7300 | 0.7300 | 6,700,700 |
09 May 2022 | 0.7800 | 0.7900 | 0.7600 | 0.7650 | 0.7650 | 5,044,100 |
06 May 2022 | 0.7400 | 0.7850 | 0.7300 | 0.7800 | 0.7800 | 13,441,900 |
05 May 2022 | 0.6900 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 22,201,600 |
04 May 2022 | 0.6800 | 0.7050 | 0.6650 | 0.6800 | 0.6800 | 7,726,700 |
29 Apr 2022 | 0.6450 | 0.6850 | 0.6400 | 0.6750 | 0.6750 | 8,575,000 |
28 Apr 2022 | 0.6600 | 0.6600 | 0.6350 | 0.6400 | 0.6400 | 5,016,100 |
27 Apr 2022 | 0.6750 | 0.6850 | 0.6400 | 0.6500 | 0.6500 | 6,761,700 |
26 Apr 2022 | 0.6700 | 0.6950 | 0.6650 | 0.6750 | 0.6750 | 10,805,400 |
25 Apr 2022 | 0.6800 | 0.6900 | 0.6550 | 0.6650 | 0.6650 | 9,437,300 |
22 Apr 2022 | 0.7000 | 0.7200 | 0.6850 | 0.6950 | 0.6950 | 13,250,900 |
21 Apr 2022 | 0.6400 | 0.7050 | 0.6250 | 0.7050 | 0.7050 | 22,259,900 |
20 Apr 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 6,694,900 |
19 Apr 2022 | 0.6400 | 0.6550 | 0.6200 | 0.6350 | 0.6350 | 10,713,300 |
18 Apr 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 26,596,300 |
14 Apr 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 7,763,500 |
13 Apr 2022 | 0.6100 | 0.6350 | 0.6050 | 0.6250 | 0.6250 | 16,487,500 |
12 Apr 2022 | 0.6100 | 0.6300 | 0.5950 | 0.6000 | 0.6000 | 8,470,800 |
11 Apr 2022 | 0.6250 | 0.6450 | 0.6100 | 0.6150 | 0.6150 | 32,365,700 |
08 Apr 2022 | 0.5450 | 0.6200 | 0.5450 | 0.6150 | 0.6150 | 42,809,700 |
07 Apr 2022 | 0.5450 | 0.5550 | 0.5400 | 0.5400 | 0.5400 | 5,441,700 |
06 Apr 2022 | 0.5400 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 3,718,300 |
05 Apr 2022 | 0.5550 | 0.5600 | 0.5350 | 0.5400 | 0.5400 | 9,384,000 |
04 Apr 2022 | 0.5300 | 0.5550 | 0.5300 | 0.5500 | 0.5500 | 11,964,600 |
01 Apr 2022 | 0.5150 | 0.5400 | 0.5150 | 0.5250 | 0.5250 | 6,625,800 |
31 Mar 2022 | 0.5350 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 6,447,300 |
30 Mar 2022 | 0.5450 | 0.5500 | 0.5300 | 0.5350 | 0.5350 | 7,400,400 |
29 Mar 2022 | 0.5200 | 0.5550 | 0.5100 | 0.5450 | 0.5450 | 10,874,400 |
28 Mar 2022 | 0.5300 | 0.5450 | 0.5250 | 0.5300 | 0.5300 | 4,733,100 |
25 Mar 2022 | 0.5450 | 0.5550 | 0.5250 | 0.5350 | 0.5350 | 7,323,800 |
24 Mar 2022 | 0.5900 | 0.6000 | 0.5350 | 0.5650 | 0.5650 | 26,570,500 |
23 Mar 2022 | 0.5800 | 0.6250 | 0.5700 | 0.5900 | 0.5900 | 58,830,800 |
22 Mar 2022 | 0.5950 | 0.6100 | 0.5750 | 0.5800 | 0.5800 | 15,093,500 |
21 Mar 2022 | 0.5350 | 0.6200 | 0.5350 | 0.5800 | 0.5800 | 35,745,800 |
18 Mar 2022 | 0.4250 | 0.5300 | 0.4250 | 0.5200 | 0.5200 | 49,549,700 |
17 Mar 2022 | 0.3900 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 3,886,500 |
16 Mar 2022 | 0.3650 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 3,036,700 |
15 Mar 2022 | 0.3800 | 0.3950 | 0.3600 | 0.3650 | 0.3650 | 3,800,200 |
14 Mar 2022 | 0.3900 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 6,648,400 |
11 Mar 2022 | 0.3950 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 2,500,800 |
10 Mar 2022 | 0.4100 | 0.4100 | 0.3850 | 0.3950 | 0.3950 | 7,113,400 |
09 Mar 2022 | 0.4400 | 0.4500 | 0.4150 | 0.4200 | 0.4200 | 6,604,200 |
08 Mar 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 7,562,500 |
07 Mar 2022 | 0.4550 | 0.4800 | 0.4550 | 0.4650 | 0.4650 | 16,152,400 |
04 Mar 2022 | 0.4300 | 0.4500 | 0.4150 | 0.4350 | 0.4350 | 15,864,100 |
03 Mar 2022 | 0.3800 | 0.4500 | 0.3800 | 0.4300 | 0.4300 | 24,005,800 |
02 Mar 2022 | 0.3250 | 0.3750 | 0.3250 | 0.3700 | 0.3700 | 10,782,500 |
01 Mar 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 1,595,100 |
28 Feb 2022 | 0.3250 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 5,298,900 |
25 Feb 2022 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 1,743,200 |
24 Feb 2022 | 0.3350 | 0.3350 | 0.3050 | 0.3100 | 0.3100 | 2,159,300 |
23 Feb 2022 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 1,228,200 |
22 Feb 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 956,700 |
21 Feb 2022 | 0.3600 | 0.3600 | 0.3250 | 0.3350 | 0.3350 | 4,844,500 |
18 Feb 2022 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,703,800 |
17 Feb 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 4,396,400 |
16 Feb 2022 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 856,200 |
15 Feb 2022 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 1,189,900 |
14 Feb 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 1,796,500 |
11 Feb 2022 | 0.3650 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 4,475,000 |
10 Feb 2022 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 807,100 |
09 Feb 2022 | 0.3650 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 1,657,600 |
08 Feb 2022 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 2,541,700 |
07 Feb 2022 | 0.3350 | 0.3650 | 0.3300 | 0.3600 | 0.3600 | 3,807,100 |
04 Feb 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 2,132,700 |
03 Feb 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 846,300 |
31 Jan 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 169,700 |
28 Jan 2022 | 0.3000 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 1,267,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |