Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.1090 | 0.1090 | 0.1060 | 0.1060 | 0.1060 | 22,138,500 |
25 May 2022 | 0.1090 | 0.1100 | 0.1060 | 0.1090 | 0.1090 | 25,222,200 |
24 May 2022 | 0.1120 | 0.1140 | 0.1080 | 0.1090 | 0.1090 | 74,361,900 |
23 May 2022 | 0.1110 | 0.1120 | 0.1090 | 0.1110 | 0.1110 | 42,104,400 |
20 May 2022 | 0.1070 | 0.1100 | 0.1070 | 0.1100 | 0.1100 | 94,353,000 |
19 May 2022 | 0.1010 | 0.1070 | 0.1000 | 0.1070 | 0.1070 | 84,134,600 |
18 May 2022 | 0.1040 | 0.1050 | 0.1020 | 0.1030 | 0.1030 | 33,646,000 |
17 May 2022 | 0.0980 | 0.1040 | 0.0970 | 0.1040 | 0.1040 | 118,524,000 |
17 May 2022 | 0.0012 Dividend | |||||
13 May 2022 | 0.0960 | 0.0980 | 0.0950 | 0.0980 | 0.0968 | 38,204,100 |
12 May 2022 | 0.1000 | 0.1000 | 0.0940 | 0.0950 | 0.0938 | 65,103,900 |
11 May 2022 | 0.0980 | 0.1010 | 0.0980 | 0.1000 | 0.0988 | 35,754,200 |
10 May 2022 | 0.0990 | 0.1000 | 0.0960 | 0.0990 | 0.0978 | 41,037,600 |
09 May 2022 | 0.0990 | 0.1020 | 0.0990 | 0.1000 | 0.0988 | 104,267,100 |
06 May 2022 | 0.0960 | 0.0990 | 0.0950 | 0.0980 | 0.0968 | 58,869,000 |
05 May 2022 | 0.0980 | 0.0990 | 0.0960 | 0.0970 | 0.0958 | 103,106,900 |
04 May 2022 | 0.0920 | 0.0960 | 0.0920 | 0.0940 | 0.0928 | 73,438,800 |
29 Apr 2022 | 0.0940 | 0.0950 | 0.0920 | 0.0920 | 0.0909 | 66,133,900 |
28 Apr 2022 | 0.1030 | 0.1030 | 0.0880 | 0.0930 | 0.0919 | 196,794,200 |
27 Apr 2022 | 0.1040 | 0.1050 | 0.1020 | 0.1020 | 0.1008 | 48,087,700 |
26 Apr 2022 | 0.1020 | 0.1050 | 0.1020 | 0.1050 | 0.1037 | 80,269,000 |
25 Apr 2022 | 0.1030 | 0.1030 | 0.1010 | 0.1010 | 0.0998 | 49,174,900 |
22 Apr 2022 | 0.1040 | 0.1050 | 0.1020 | 0.1030 | 0.1017 | 74,322,300 |
21 Apr 2022 | 0.1030 | 0.1050 | 0.1020 | 0.1050 | 0.1037 | 72,770,000 |
20 Apr 2022 | 0.0980 | 0.1030 | 0.0980 | 0.1020 | 0.1008 | 166,650,200 |
19 Apr 2022 | 0.0930 | 0.0980 | 0.0930 | 0.0970 | 0.0958 | 69,363,700 |
18 Apr 2022 | 0.0940 | 0.0950 | 0.0930 | 0.0930 | 0.0919 | 19,297,000 |
14 Apr 2022 | 0.0940 | 0.0950 | 0.0930 | 0.0950 | 0.0938 | 20,962,300 |
13 Apr 2022 | 0.0930 | 0.0950 | 0.0930 | 0.0940 | 0.0928 | 25,478,700 |
12 Apr 2022 | 0.0940 | 0.0940 | 0.0920 | 0.0930 | 0.0919 | 33,279,500 |
11 Apr 2022 | 0.0950 | 0.0960 | 0.0930 | 0.0940 | 0.0928 | 52,422,100 |
08 Apr 2022 | 0.0930 | 0.0950 | 0.0930 | 0.0950 | 0.0938 | 36,445,600 |
07 Apr 2022 | 0.0920 | 0.0930 | 0.0900 | 0.0920 | 0.0909 | 35,229,700 |
06 Apr 2022 | 0.0910 | 0.0930 | 0.0910 | 0.0910 | 0.0899 | 24,653,000 |
05 Apr 2022 | 0.0910 | 0.0920 | 0.0900 | 0.0910 | 0.0899 | 37,218,800 |
04 Apr 2022 | 0.0870 | 0.0900 | 0.0870 | 0.0900 | 0.0889 | 47,380,000 |
01 Apr 2022 | 0.0870 | 0.0870 | 0.0850 | 0.0860 | 0.0849 | 4,433,500 |
31 Mar 2022 | 0.0870 | 0.0870 | 0.0860 | 0.0870 | 0.0859 | 2,722,400 |
30 Mar 2022 | 0.0860 | 0.0880 | 0.0860 | 0.0860 | 0.0849 | 20,814,000 |
29 Mar 2022 | 0.0830 | 0.0860 | 0.0830 | 0.0850 | 0.0840 | 16,881,200 |
28 Mar 2022 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0820 | 3,755,400 |
25 Mar 2022 | 0.0830 | 0.0840 | 0.0830 | 0.0830 | 0.0820 | 14,353,000 |
24 Mar 2022 | 0.0830 | 0.0830 | 0.0810 | 0.0830 | 0.0820 | 7,645,400 |
23 Mar 2022 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0800 | 6,675,900 |
22 Mar 2022 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0820 | 18,384,300 |
21 Mar 2022 | 0.0810 | 0.0820 | 0.0800 | 0.0810 | 0.0800 | 9,278,600 |
18 Mar 2022 | 0.0820 | 0.0820 | 0.0800 | 0.0810 | 0.0800 | 8,145,400 |
17 Mar 2022 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0800 | 9,228,800 |
16 Mar 2022 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0800 | 20,382,200 |
15 Mar 2022 | 0.0800 | 0.0830 | 0.0790 | 0.0800 | 0.0790 | 34,042,900 |
14 Mar 2022 | 0.0830 | 0.0840 | 0.0800 | 0.0800 | 0.0790 | 24,548,400 |
11 Mar 2022 | 0.0840 | 0.0840 | 0.0820 | 0.0840 | 0.0830 | 16,561,100 |
10 Mar 2022 | 0.0850 | 0.0860 | 0.0840 | 0.0840 | 0.0830 | 10,731,000 |
09 Mar 2022 | 0.0850 | 0.0860 | 0.0830 | 0.0840 | 0.0830 | 11,688,300 |
08 Mar 2022 | 0.0870 | 0.0880 | 0.0830 | 0.0850 | 0.0840 | 16,775,300 |
07 Mar 2022 | 0.0860 | 0.0890 | 0.0850 | 0.0880 | 0.0869 | 59,564,500 |
04 Mar 2022 | 0.0830 | 0.0890 | 0.0830 | 0.0860 | 0.0849 | 72,212,200 |
03 Mar 2022 | 0.0830 | 0.0840 | 0.0830 | 0.0830 | 0.0820 | 17,604,800 |
02 Mar 2022 | 0.0820 | 0.0830 | 0.0810 | 0.0830 | 0.0820 | 18,405,700 |
01 Mar 2022 | 0.0820 | 0.0850 | 0.0820 | 0.0830 | 0.0820 | 34,402,900 |
28 Feb 2022 | 0.0840 | 0.0850 | 0.0820 | 0.0820 | 0.0810 | 28,564,500 |
25 Feb 2022 | 0.0820 | 0.0840 | 0.0820 | 0.0840 | 0.0830 | 34,836,900 |
24 Feb 2022 | 0.0840 | 0.0850 | 0.0780 | 0.0800 | 0.0790 | 57,567,100 |
23 Feb 2022 | 0.0840 | 0.0860 | 0.0840 | 0.0850 | 0.0840 | 23,031,300 |
22 Feb 2022 | 0.0860 | 0.0860 | 0.0830 | 0.0840 | 0.0830 | 38,148,900 |
21 Feb 2022 | 0.0850 | 0.0860 | 0.0850 | 0.0850 | 0.0840 | 7,701,400 |
18 Feb 2022 | 0.0860 | 0.0870 | 0.0850 | 0.0860 | 0.0849 | 27,437,600 |
17 Feb 2022 | 0.0860 | 0.0870 | 0.0860 | 0.0860 | 0.0849 | 24,342,000 |
16 Feb 2022 | 0.0870 | 0.0870 | 0.0860 | 0.0870 | 0.0859 | 18,147,900 |
15 Feb 2022 | 0.0860 | 0.0880 | 0.0860 | 0.0860 | 0.0849 | 27,832,500 |
14 Feb 2022 | 0.0860 | 0.0870 | 0.0850 | 0.0860 | 0.0849 | 31,348,500 |
11 Feb 2022 | 0.0880 | 0.0880 | 0.0870 | 0.0870 | 0.0859 | 28,110,300 |
10 Feb 2022 | 0.0900 | 0.0910 | 0.0880 | 0.0890 | 0.0879 | 29,042,900 |
09 Feb 2022 | 0.0880 | 0.0900 | 0.0870 | 0.0890 | 0.0879 | 32,945,000 |
08 Feb 2022 | 0.0890 | 0.0890 | 0.0860 | 0.0880 | 0.0869 | 24,296,200 |
07 Feb 2022 | 0.0880 | 0.0910 | 0.0880 | 0.0880 | 0.0869 | 126,265,700 |
04 Feb 2022 | 0.0870 | 0.0890 | 0.0860 | 0.0870 | 0.0859 | 50,200,800 |
03 Feb 2022 | 0.0860 | 0.0880 | 0.0860 | 0.0870 | 0.0859 | 40,643,800 |
31 Jan 2022 | 0.0850 | 0.0870 | 0.0840 | 0.0860 | 0.0849 | 43,333,800 |
28 Jan 2022 | 0.0830 | 0.0850 | 0.0830 | 0.0850 | 0.0840 | 20,702,100 |
27 Jan 2022 | 0.0860 | 0.0860 | 0.0830 | 0.0830 | 0.0820 | 19,292,100 |
26 Jan 2022 | 0.0840 | 0.0860 | 0.0830 | 0.0850 | 0.0840 | 22,717,200 |
25 Jan 2022 | 0.0850 | 0.0870 | 0.0840 | 0.0840 | 0.0830 | 57,194,900 |
24 Jan 2022 | 0.0850 | 0.0860 | 0.0850 | 0.0850 | 0.0840 | 30,308,200 |
21 Jan 2022 | 0.0830 | 0.0870 | 0.0820 | 0.0860 | 0.0849 | 74,382,700 |
20 Jan 2022 | 0.0840 | 0.0850 | 0.0830 | 0.0830 | 0.0820 | 42,088,400 |
19 Jan 2022 | 0.0820 | 0.0850 | 0.0810 | 0.0830 | 0.0820 | 39,427,300 |
18 Jan 2022 | 0.0830 | 0.0840 | 0.0820 | 0.0820 | 0.0810 | 20,799,100 |
17 Jan 2022 | 0.0830 | 0.0850 | 0.0810 | 0.0820 | 0.0810 | 38,929,800 |
14 Jan 2022 | 0.0820 | 0.0840 | 0.0820 | 0.0820 | 0.0810 | 9,382,800 |
13 Jan 2022 | 0.0840 | 0.0850 | 0.0820 | 0.0830 | 0.0820 | 21,112,300 |
12 Jan 2022 | 0.0780 | 0.0850 | 0.0780 | 0.0840 | 0.0830 | 96,271,900 |
11 Jan 2022 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0780 | 13,740,900 |
10 Jan 2022 | 0.0770 | 0.0790 | 0.0760 | 0.0780 | 0.0770 | 31,050,000 |
07 Jan 2022 | 0.0750 | 0.0770 | 0.0750 | 0.0760 | 0.0751 | 7,135,300 |
06 Jan 2022 | 0.0750 | 0.0760 | 0.0730 | 0.0750 | 0.0741 | 9,108,500 |
05 Jan 2022 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0741 | 4,305,800 |
04 Jan 2022 | 0.0760 | 0.0780 | 0.0760 | 0.0760 | 0.0751 | 10,148,000 |
03 Jan 2022 | 0.0770 | 0.0770 | 0.0750 | 0.0760 | 0.0751 | 11,355,800 |
31 Dec 2021 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0751 | 2,388,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |