Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 277,400 |
19 May 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 126,200 |
18 May 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 311,400 |
17 May 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 89,200 |
13 May 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 219,700 |
12 May 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 294,600 |
11 May 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 178,600 |
10 May 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 1,500 |
09 May 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 505,500 |
06 May 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 459,900 |
05 May 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 23,800 |
04 May 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 122,100 |
29 Apr 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 247,600 |
28 Apr 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 282,600 |
27 Apr 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 436,600 |
26 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 35,700 |
25 Apr 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 3,800 |
22 Apr 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 115,500 |
21 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 57,500 |
20 Apr 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 211,800 |
19 Apr 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 224,100 |
18 Apr 2022 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 166,700 |
14 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 617,400 |
13 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 148,700 |
12 Apr 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 20,200 |
11 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 504,400 |
08 Apr 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 193,200 |
07 Apr 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
06 Apr 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 120,400 |
05 Apr 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 165,200 |
04 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 158,200 |
01 Apr 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 339,400 |
31 Mar 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 246,100 |
30 Mar 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 302,500 |
29 Mar 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 200,000 |
28 Mar 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 223,200 |
25 Mar 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 550,100 |
24 Mar 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 396,500 |
23 Mar 2022 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 60,600 |
22 Mar 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 84,700 |
21 Mar 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 135,000 |
18 Mar 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 40,700 |
17 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 77,300 |
16 Mar 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 35,400 |
15 Mar 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 171,700 |
14 Mar 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
11 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 1,600 |
10 Mar 2022 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 182,600 |
09 Mar 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 21,500 |
08 Mar 2022 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 20,500 |
07 Mar 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 130,600 |
04 Mar 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 195,200 |
03 Mar 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 91,400 |
02 Mar 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
01 Mar 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 3,200 |
28 Feb 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 47,000 |
25 Feb 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 231,500 |
24 Feb 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 106,000 |
23 Feb 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 210,500 |
22 Feb 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 45,500 |
21 Feb 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 26,500 |
18 Feb 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 132,500 |
17 Feb 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 6,000 |
16 Feb 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 189,100 |
15 Feb 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 171,400 |
14 Feb 2022 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 5,500 |
11 Feb 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 98,700 |
10 Feb 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 10,500 |
09 Feb 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 146,000 |
08 Feb 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
07 Feb 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 101,200 |
04 Feb 2022 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 112,300 |
03 Feb 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
31 Jan 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 13,500 |
28 Jan 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 78,800 |
27 Jan 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 51,100 |
26 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
25 Jan 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 61,400 |
24 Jan 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 59,400 |
21 Jan 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 341,000 |
20 Jan 2022 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 105,200 |
19 Jan 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 500 |
18 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
17 Jan 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 317,500 |
14 Jan 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 34,000 |
13 Jan 2022 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 36,000 |
12 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 96,100 |
11 Jan 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 200,500 |
10 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 379,400 |
07 Jan 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 226,600 |
06 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 39,500 |
05 Jan 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 95,000 |
04 Jan 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 107,500 |
03 Jan 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 142,500 |
31 Dec 2021 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 79,900 |
30 Dec 2021 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 1,300 |
29 Dec 2021 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 1,700 |
28 Dec 2021 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 27,400 |
27 Dec 2021 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
24 Dec 2021 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 20,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |