Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 134,100 |
30 Jun 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 109,900 |
29 Jun 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,900 |
28 Jun 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 10,000 |
27 Jun 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 102,200 |
24 Jun 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 78,900 |
23 Jun 2022 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 105,000 |
22 Jun 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
21 Jun 2022 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 11,400 |
20 Jun 2022 | 0.4950 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 12,400 |
17 Jun 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 163,000 |
16 Jun 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 169,000 |
15 Jun 2022 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 4,900 |
14 Jun 2022 | 0.5050 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 17,800 |
13 Jun 2022 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 279,600 |
10 Jun 2022 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 30,000 |
09 Jun 2022 | 0.5100 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 56,000 |
08 Jun 2022 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 8,100 |
07 Jun 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 13,800 |
06 Jun 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 16,000 |
03 Jun 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
02 Jun 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
01 Jun 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
31 May 2022 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 74,500 |
30 May 2022 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 41,800 |
27 May 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 962,500 |
26 May 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 30,400 |
25 May 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 137,000 |
24 May 2022 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 264,800 |
23 May 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 332,700 |
20 May 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 458,100 |
19 May 2022 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 244,500 |
18 May 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 11,700 |
17 May 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 8,000 |
13 May 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 25,000 |
12 May 2022 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 73,000 |
11 May 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 66,500 |
10 May 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 107,400 |
09 May 2022 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 17,000 |
06 May 2022 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 260,500 |
05 May 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
04 May 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
29 Apr 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
28 Apr 2022 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 6,000 |
27 Apr 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
26 Apr 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 600 |
25 Apr 2022 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 5,100 |
22 Apr 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 20,600 |
21 Apr 2022 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 25,000 |
20 Apr 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
19 Apr 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 8,800 |
18 Apr 2022 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 4,900 |
14 Apr 2022 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 22,000 |
13 Apr 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 15,400 |
12 Apr 2022 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 150,200 |
11 Apr 2022 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 122,800 |
08 Apr 2022 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 27,200 |
07 Apr 2022 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 145,000 |
06 Apr 2022 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 20,400 |
05 Apr 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 108,800 |
04 Apr 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
01 Apr 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
31 Mar 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 17,800 |
30 Mar 2022 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 11,200 |
29 Mar 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
28 Mar 2022 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 52,000 |
25 Mar 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 106,000 |
24 Mar 2022 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 90,600 |
23 Mar 2022 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 155,000 |
22 Mar 2022 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 295,900 |
21 Mar 2022 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 26,000 |
18 Mar 2022 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 10,000 |
17 Mar 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,000 |
16 Mar 2022 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 20,000 |
15 Mar 2022 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 95,100 |
14 Mar 2022 | 0.4950 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 11,300 |
11 Mar 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 317,300 |
10 Mar 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 200 |
09 Mar 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 305,100 |
08 Mar 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 53,200 |
07 Mar 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 120,000 |
04 Mar 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 174,000 |
03 Mar 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 134,300 |
02 Mar 2022 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 54,400 |
01 Mar 2022 | 0.5000 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 75,200 |
28 Feb 2022 | 0.5000 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 276,000 |
25 Feb 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
24 Feb 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 54,600 |
23 Feb 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 110,800 |
22 Feb 2022 | 0.5200 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 51,200 |
21 Feb 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 130,200 |
18 Feb 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
17 Feb 2022 | 0.5250 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 250,800 |
16 Feb 2022 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 107,900 |
15 Feb 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 49,200 |
14 Feb 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 5,000 |
11 Feb 2022 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 5,100 |
10 Feb 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 14,800 |
09 Feb 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 315,600 |
08 Feb 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 54,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |