Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 63,800 |
30 Jun 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 263,800 |
29 Jun 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 43,700 |
28 Jun 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
27 Jun 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 78,800 |
24 Jun 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 192,200 |
23 Jun 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 685,000 |
22 Jun 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 14,200 |
21 Jun 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 275,400 |
20 Jun 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 117,100 |
17 Jun 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 48,800 |
16 Jun 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 371,000 |
15 Jun 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 69,600 |
14 Jun 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 1,326,100 |
13 Jun 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 353,100 |
10 Jun 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 36,400 |
09 Jun 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 27,100 |
08 Jun 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 29,100 |
07 Jun 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 52,900 |
06 Jun 2022 | 0.3800 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 179,500 |
03 Jun 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 196,100 |
02 Jun 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
01 Jun 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 49,900 |
31 May 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 65,800 |
30 May 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 271,500 |
27 May 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 111,400 |
26 May 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 70,000 |
25 May 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 55,700 |
24 May 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 102,300 |
23 May 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 120,200 |
20 May 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 9,000 |
19 May 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 11,300 |
18 May 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 116,400 |
17 May 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 38,300 |
13 May 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 68,000 |
12 May 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 189,500 |
11 May 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 800 |
10 May 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 627,900 |
09 May 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 109,100 |
06 May 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 114,200 |
05 May 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 15,200 |
04 May 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 1,600 |
29 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
28 Apr 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 81,500 |
27 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 82,700 |
26 Apr 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 209,500 |
25 Apr 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 134,000 |
22 Apr 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 75,300 |
21 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 114,200 |
20 Apr 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 253,900 |
19 Apr 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 55,100 |
18 Apr 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 13,400 |
14 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 547,900 |
13 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 262,200 |
12 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 548,400 |
11 Apr 2022 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 602,800 |
08 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 133,100 |
07 Apr 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 256,000 |
06 Apr 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 52,200 |
05 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 69,400 |
04 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 29,100 |
01 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 42,900 |
31 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 74,300 |
30 Mar 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 524,300 |
29 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 72,500 |
28 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 78,900 |
25 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 281,900 |
24 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 50,100 |
23 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 79,800 |
22 Mar 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 366,800 |
21 Mar 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
18 Mar 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 224,400 |
17 Mar 2022 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 125,900 |
16 Mar 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,295,800 |
15 Mar 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 1,206,500 |
14 Mar 2022 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 1,604,100 |
11 Mar 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 2,413,100 |
10 Mar 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 1,281,600 |
09 Mar 2022 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 165,900 |
08 Mar 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 2,960,500 |
07 Mar 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 4,187,300 |
04 Mar 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 4,288,200 |
03 Mar 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 4,305,700 |
02 Mar 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 4,089,800 |
01 Mar 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 449,300 |
28 Feb 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 1,937,200 |
25 Feb 2022 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 2,600,100 |
24 Feb 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 4,596,200 |
23 Feb 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 408,100 |
22 Feb 2022 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 4,863,200 |
21 Feb 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 7,526,500 |
18 Feb 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 2,659,200 |
17 Feb 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 1,375,600 |
16 Feb 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 5,521,900 |
15 Feb 2022 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 4,070,300 |
14 Feb 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 2,792,100 |
11 Feb 2022 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 3,081,700 |
10 Feb 2022 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 1,883,600 |
09 Feb 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 1,069,600 |
08 Feb 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 1,369,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |