Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 10,000 |
20 May 2022 | 0.4100 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 54,600 |
19 May 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 9,000 |
18 May 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
17 May 2022 | 0.4800 | 0.4800 | 0.4150 | 0.4150 | 0.4150 | 7,600 |
13 May 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
12 May 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
11 May 2022 | 0.4200 | 0.4800 | 0.4200 | 0.4800 | 0.4800 | 51,900 |
10 May 2022 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 102,000 |
09 May 2022 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 104,300 |
06 May 2022 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 2,000 |
05 May 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
04 May 2022 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 141,100 |
29 Apr 2022 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 18,300 |
28 Apr 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
27 Apr 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 42,200 |
26 Apr 2022 | 0.4250 | 0.4450 | 0.4100 | 0.4450 | 0.4450 | 4,400 |
25 Apr 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
22 Apr 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
21 Apr 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 16,100 |
20 Apr 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
19 Apr 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,000 |
18 Apr 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
14 Apr 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,000 |
13 Apr 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 |
12 Apr 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
11 Apr 2022 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 600 |
08 Apr 2022 | 0.4300 | 0.4550 | 0.4300 | 0.4550 | 0.4550 | 300 |
07 Apr 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 23,800 |
06 Apr 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 300 |
05 Apr 2022 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 4,100 |
04 Apr 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 4,100 |
01 Apr 2022 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 44,800 |
31 Mar 2022 | 0.4350 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 3,800 |
30 Mar 2022 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 600 |
29 Mar 2022 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 14,500 |
28 Mar 2022 | 0.4350 | 0.4550 | 0.4350 | 0.4500 | 0.4500 | 6,500 |
25 Mar 2022 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 12,000 |
24 Mar 2022 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 5,000 |
23 Mar 2022 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 6,000 |
22 Mar 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 300 |
21 Mar 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 53,700 |
18 Mar 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 112,100 |
17 Mar 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,000 |
16 Mar 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,000 |
15 Mar 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
14 Mar 2022 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 7,400 |
11 Mar 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 28,000 |
10 Mar 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 100 |
09 Mar 2022 | 0.4350 | 0.4600 | 0.4350 | 0.4550 | 0.4550 | 506,300 |
08 Mar 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 20,900 |
07 Mar 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 82,400 |
04 Mar 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 42,000 |
03 Mar 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 26,000 |
02 Mar 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 8,000 |
01 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
28 Feb 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 22,000 |
25 Feb 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 100 |
24 Feb 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 78,000 |
23 Feb 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 10,000 |
22 Feb 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 11,000 |
21 Feb 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
18 Feb 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 72,600 |
17 Feb 2022 | 0.4100 | 0.4350 | 0.4050 | 0.4300 | 0.4300 | 13,500 |
16 Feb 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
15 Feb 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 10,000 |
14 Feb 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 40,700 |
11 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 |
10 Feb 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 3,100 |
09 Feb 2022 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 65,000 |
08 Feb 2022 | 0.4150 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 112,600 |
07 Feb 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 68,500 |
04 Feb 2022 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 32,300 |
03 Feb 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 43,900 |
31 Jan 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,100 |
28 Jan 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 7,900 |
27 Jan 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 14,600 |
26 Jan 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,000 |
25 Jan 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 57,300 |
24 Jan 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 400 |
21 Jan 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 18,000 |
20 Jan 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
19 Jan 2022 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 5,000 |
18 Jan 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 19,000 |
17 Jan 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 41,100 |
14 Jan 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 23,200 |
13 Jan 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 64,700 |
12 Jan 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 12,700 |
11 Jan 2022 | 0.4000 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 19,300 |
10 Jan 2022 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 377,100 |
07 Jan 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 30,500 |
06 Jan 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,000 |
05 Jan 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 15,600 |
04 Jan 2022 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 25,100 |
03 Jan 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
31 Dec 2021 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
30 Dec 2021 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 7,900 |
29 Dec 2021 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 66,500 |
28 Dec 2021 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 6,000 |
27 Dec 2021 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |