Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 0.3959 | 0.4019 | 0.3959 | 0.4019 | 0.4019 | 3,050 |
13 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,000 |
12 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 29,100 |
11 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
10 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,000 |
09 May 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
06 May 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
05 May 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
04 May 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 17,500 |
03 May 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 49,300 |
02 May 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 3,900 |
29 Apr 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 8,000 |
28 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
27 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
26 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
25 Apr 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 4,100 |
22 Apr 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 |
21 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,400 |
20 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,700 |
19 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 20,000 |
18 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
14 Apr 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 11,100 |
13 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 15,100 |
12 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 9,800 |
11 Apr 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,800 |
08 Apr 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 |
07 Apr 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
06 Apr 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
05 Apr 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 9,000 |
04 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 |
01 Apr 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
31 Mar 2022 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 96,000 |
30 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
29 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,400 |
28 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 |
25 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,600 |
24 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
23 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 18,300 |
22 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,500 |
21 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 24,000 |
18 Mar 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
17 Mar 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 16,000 |
16 Mar 2022 | 0.3700 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 90,900 |
15 Mar 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 21,100 |
14 Mar 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 16,000 |
11 Mar 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
10 Mar 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
09 Mar 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 43,700 |
08 Mar 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 |
07 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
04 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
03 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 65,500 |
02 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
01 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
28 Feb 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 25,000 |
25 Feb 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 12,000 |
24 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
23 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
22 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
18 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 |
17 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 60,000 |
16 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
15 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
14 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
11 Feb 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
10 Feb 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 59,000 |
09 Feb 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 24,000 |
08 Feb 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
07 Feb 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
04 Feb 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 23,300 |
03 Feb 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
02 Feb 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
01 Feb 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,000 |
31 Jan 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 12,000 |
28 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
27 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
26 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
25 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
24 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
21 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
20 Jan 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 4,000 |
19 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
18 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 32,000 |
14 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,900 |
13 Jan 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 60,000 |
12 Jan 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
11 Jan 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
10 Jan 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
07 Jan 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
06 Jan 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 30,900 |
05 Jan 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 189,000 |
04 Jan 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 200 |
03 Jan 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,300 |
31 Dec 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
30 Dec 2021 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
29 Dec 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
28 Dec 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 77,100 |
27 Dec 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
23 Dec 2021 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 110,000 |
22 Dec 2021 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 147,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |