Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.1147 | 0.1181 | 0.1142 | 0.1174 | 0.1174 | 29,890,108 |
30 Jun 2022 | 0.1170 | 0.1175 | 0.1092 | 0.1148 | 0.1148 | 28,274,462 |
29 Jun 2022 | 0.1200 | 0.1207 | 0.1160 | 0.1170 | 0.1170 | 23,916,473 |
28 Jun 2022 | 0.1244 | 0.1272 | 0.1195 | 0.1200 | 0.1200 | 22,792,828 |
27 Jun 2022 | 0.1244 | 0.1283 | 0.1229 | 0.1244 | 0.1244 | 19,800,340 |
26 Jun 2022 | 0.1290 | 0.1325 | 0.1243 | 0.1244 | 0.1244 | 22,427,026 |
25 Jun 2022 | 0.1271 | 0.1297 | 0.1233 | 0.1291 | 0.1291 | 22,724,336 |
24 Jun 2022 | 0.1211 | 0.1284 | 0.1201 | 0.1271 | 0.1271 | 42,686,889 |
23 Jun 2022 | 0.1143 | 0.1217 | 0.1141 | 0.1211 | 0.1211 | 23,487,518 |
22 Jun 2022 | 0.1164 | 0.1176 | 0.1125 | 0.1144 | 0.1144 | 37,385,744 |
21 Jun 2022 | 0.1148 | 0.1208 | 0.1137 | 0.1163 | 0.1163 | 28,635,383 |
20 Jun 2022 | 0.1147 | 0.1171 | 0.1099 | 0.1148 | 0.1148 | 26,712,810 |
19 Jun 2022 | 0.1066 | 0.1157 | 0.1008 | 0.1146 | 0.1146 | 31,284,539 |
18 Jun 2022 | 0.1148 | 0.1156 | 0.0990 | 0.1066 | 0.1066 | 32,942,515 |
17 Jun 2022 | 0.1093 | 0.1223 | 0.1092 | 0.1148 | 0.1148 | 73,490,490 |
16 Jun 2022 | 0.1217 | 0.1234 | 0.1080 | 0.1090 | 0.1090 | 29,475,870 |
15 Jun 2022 | 0.1186 | 0.1221 | 0.1053 | 0.1217 | 0.1217 | 49,163,596 |
14 Jun 2022 | 0.1165 | 0.1208 | 0.1082 | 0.1186 | 0.1186 | 48,123,147 |
13 Jun 2022 | 0.1414 | 0.1414 | 0.1138 | 0.1165 | 0.1165 | 71,202,577 |
12 Jun 2022 | 0.1532 | 0.1542 | 0.1413 | 0.1415 | 0.1415 | 35,238,949 |
11 Jun 2022 | 0.1657 | 0.1674 | 0.1506 | 0.1532 | 0.1532 | 30,673,087 |
10 Jun 2022 | 0.1743 | 0.1751 | 0.1642 | 0.1656 | 0.1656 | 25,496,839 |
09 Jun 2022 | 0.1763 | 0.1784 | 0.1742 | 0.1743 | 0.1743 | 16,913,590 |
08 Jun 2022 | 0.1782 | 0.1790 | 0.1735 | 0.1763 | 0.1763 | 22,586,522 |
07 Jun 2022 | 0.1817 | 0.1820 | 0.1709 | 0.1783 | 0.1783 | 32,876,798 |
06 Jun 2022 | 0.1789 | 0.1866 | 0.1786 | 0.1817 | 0.1817 | 30,390,956 |
05 Jun 2022 | 0.1795 | 0.1802 | 0.1759 | 0.1789 | 0.1789 | 21,504,868 |
04 Jun 2022 | 0.1784 | 0.1796 | 0.1755 | 0.1795 | 0.1795 | 18,282,767 |
03 Jun 2022 | 0.1847 | 0.1856 | 0.1760 | 0.1784 | 0.1784 | 23,834,485 |
02 Jun 2022 | 0.1788 | 0.1854 | 0.1776 | 0.1846 | 0.1846 | 25,861,027 |
01 Jun 2022 | 0.1892 | 0.1916 | 0.1762 | 0.1789 | 0.1789 | 34,008,668 |
31 May 2022 | 0.1898 | 0.1914 | 0.1848 | 0.1892 | 0.1892 | 37,940,561 |
30 May 2022 | 0.1744 | 0.1905 | 0.1728 | 0.1898 | 0.1898 | 39,253,714 |
29 May 2022 | 0.1705 | 0.1754 | 0.1684 | 0.1744 | 0.1744 | 23,012,730 |
28 May 2022 | 0.1682 | 0.1695 | 0.1676 | 0.1691 | 0.1691 | 36,691,228 |
27 May 2022 | 0.1702 | 0.1744 | 0.1649 | 0.1682 | 0.1682 | 41,685,269 |
26 May 2022 | 0.1840 | 0.1862 | 0.1654 | 0.1702 | 0.1702 | 57,218,888 |
25 May 2022 | 0.1895 | 0.1934 | 0.1837 | 0.1840 | 0.1840 | 33,395,138 |
24 May 2022 | 0.1852 | 0.1901 | 0.1812 | 0.1896 | 0.1896 | 33,312,065 |
23 May 2022 | 0.1956 | 0.2015 | 0.1852 | 0.1852 | 0.1852 | 47,906,144 |
22 May 2022 | 0.1893 | 0.1959 | 0.1879 | 0.1957 | 0.1957 | 28,167,802 |
21 May 2022 | 0.1874 | 0.1907 | 0.1846 | 0.1893 | 0.1893 | 27,642,751 |
20 May 2022 | 0.1964 | 0.1982 | 0.1831 | 0.1874 | 0.1874 | 34,667,438 |
19 May 2022 | 0.1852 | 0.1970 | 0.1839 | 0.1965 | 0.1965 | 35,873,026 |
18 May 2022 | 0.2023 | 0.2034 | 0.1852 | 0.1852 | 0.1852 | 35,141,381 |
17 May 2022 | 0.1937 | 0.2028 | 0.1936 | 0.2023 | 0.2023 | 36,395,070 |
16 May 2022 | 0.2035 | 0.2035 | 0.1864 | 0.1937 | 0.1937 | 33,779,407 |
15 May 2022 | 0.1889 | 0.2044 | 0.1841 | 0.2035 | 0.2035 | 53,092,308 |
14 May 2022 | 0.1820 | 0.1901 | 0.1752 | 0.1890 | 0.1890 | 101,674,242 |
13 May 2022 | 0.1773 | 0.2020 | 0.1755 | 0.1820 | 0.1820 | 76,315,921 |
12 May 2022 | 0.1943 | 0.2012 | 0.1694 | 0.1774 | 0.1774 | 111,436,456 |
11 May 2022 | 0.2304 | 0.2374 | 0.1896 | 0.1943 | 0.1943 | 138,131,110 |
10 May 2022 | 0.2095 | 0.2413 | 0.2058 | 0.2304 | 0.2304 | 110,785,498 |
09 May 2022 | 0.2564 | 0.2578 | 0.2099 | 0.2099 | 0.2099 | 97,418,948 |
08 May 2022 | 0.2718 | 0.2718 | 0.2557 | 0.2564 | 0.2564 | 45,159,282 |
07 May 2022 | 0.2803 | 0.2806 | 0.2697 | 0.2718 | 0.2718 | 39,514,362 |
06 May 2022 | 0.2844 | 0.2860 | 0.2739 | 0.2803 | 0.2803 | 47,027,972 |
05 May 2022 | 0.3119 | 0.3132 | 0.2795 | 0.2844 | 0.2844 | 71,013,270 |
04 May 2022 | 0.2909 | 0.3120 | 0.2904 | 0.3119 | 0.3119 | 79,518,068 |
03 May 2022 | 0.2762 | 0.3014 | 0.2760 | 0.2909 | 0.2909 | 161,000,136 |
02 May 2022 | 0.3134 | 0.3197 | 0.2666 | 0.2762 | 0.2762 | 194,981,935 |
01 May 2022 | 0.3504 | 0.3568 | 0.2924 | 0.3135 | 0.3135 | 237,347,427 |
30 Apr 2022 | 0.3700 | 0.3721 | 0.3503 | 0.3504 | 0.3504 | 42,999,591 |
29 Apr 2022 | 0.3894 | 0.3913 | 0.3665 | 0.3700 | 0.3700 | 56,091,679 |
28 Apr 2022 | 0.3896 | 0.3932 | 0.3836 | 0.3894 | 0.3894 | 51,425,311 |
27 Apr 2022 | 0.3793 | 0.3905 | 0.3782 | 0.3896 | 0.3896 | 52,407,737 |
26 Apr 2022 | 0.4029 | 0.4050 | 0.3771 | 0.3792 | 0.3792 | 59,386,648 |
25 Apr 2022 | 0.3979 | 0.4035 | 0.3839 | 0.4031 | 0.4031 | 69,072,088 |
24 Apr 2022 | 0.4056 | 0.4071 | 0.3977 | 0.3978 | 0.3978 | 39,289,510 |
23 Apr 2022 | 0.4048 | 0.4107 | 0.4021 | 0.4056 | 0.4056 | 37,996,779 |
22 Apr 2022 | 0.4076 | 0.4140 | 0.3975 | 0.4048 | 0.4048 | 46,772,653 |
21 Apr 2022 | 0.4171 | 0.4270 | 0.4046 | 0.4077 | 0.4077 | 50,835,643 |
20 Apr 2022 | 0.4170 | 0.4245 | 0.4113 | 0.4171 | 0.4171 | 47,882,385 |
19 Apr 2022 | 0.4114 | 0.4177 | 0.4070 | 0.4170 | 0.4170 | 40,207,920 |
18 Apr 2022 | 0.4050 | 0.4121 | 0.3926 | 0.4114 | 0.4114 | 54,146,178 |
17 Apr 2022 | 0.4084 | 0.4136 | 0.4043 | 0.4050 | 0.4050 | 33,118,077 |
16 Apr 2022 | 0.4072 | 0.4118 | 0.4063 | 0.4084 | 0.4084 | 29,154,971 |
15 Apr 2022 | 0.4107 | 0.4150 | 0.4048 | 0.4072 | 0.4072 | 47,417,513 |
14 Apr 2022 | 0.4226 | 0.4263 | 0.4091 | 0.4107 | 0.4107 | 50,196,549 |
13 Apr 2022 | 0.4167 | 0.4229 | 0.4086 | 0.4227 | 0.4227 | 53,121,746 |
12 Apr 2022 | 0.4028 | 0.4226 | 0.4022 | 0.4167 | 0.4167 | 70,835,932 |
11 Apr 2022 | 0.4408 | 0.4411 | 0.3998 | 0.4028 | 0.4028 | 68,934,508 |
10 Apr 2022 | 0.4453 | 0.4524 | 0.4409 | 0.4410 | 0.4410 | 38,049,899 |
09 Apr 2022 | 0.4357 | 0.4453 | 0.4339 | 0.4453 | 0.4453 | 40,641,243 |
08 Apr 2022 | 0.4486 | 0.4563 | 0.4349 | 0.4357 | 0.4357 | 65,948,086 |
07 Apr 2022 | 0.4399 | 0.4509 | 0.4372 | 0.4484 | 0.4484 | 64,352,349 |
06 Apr 2022 | 0.4710 | 0.4710 | 0.4399 | 0.4399 | 0.4399 | 87,732,526 |
05 Apr 2022 | 0.4835 | 0.4865 | 0.4709 | 0.4711 | 0.4711 | 70,926,038 |
04 Apr 2022 | 0.4801 | 0.4844 | 0.4663 | 0.4835 | 0.4835 | 85,093,715 |
03 Apr 2022 | 0.4790 | 0.4868 | 0.4763 | 0.4801 | 0.4801 | 76,853,280 |
02 Apr 2022 | 0.4809 | 0.4898 | 0.4759 | 0.4791 | 0.4791 | 96,684,850 |
01 Apr 2022 | 0.4605 | 0.4819 | 0.4478 | 0.4807 | 0.4807 | 119,410,093 |
31 Mar 2022 | 0.4739 | 0.4860 | 0.4584 | 0.4604 | 0.4604 | 104,090,788 |
30 Mar 2022 | 0.4807 | 0.4809 | 0.4713 | 0.4740 | 0.4740 | 83,217,412 |
29 Mar 2022 | 0.4811 | 0.4961 | 0.4777 | 0.4807 | 0.4807 | 104,214,451 |
28 Mar 2022 | 0.4853 | 0.5008 | 0.4803 | 0.4811 | 0.4811 | 162,248,365 |
27 Mar 2022 | 0.4577 | 0.4853 | 0.4568 | 0.4851 | 0.4851 | 88,304,013 |
26 Mar 2022 | 0.4558 | 0.4593 | 0.4497 | 0.4576 | 0.4576 | 53,957,996 |
25 Mar 2022 | 0.4498 | 0.4680 | 0.4463 | 0.4557 | 0.4557 | 95,213,325 |
24 Mar 2022 | 0.4345 | 0.4500 | 0.4326 | 0.4497 | 0.4497 | 85,314,968 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |