Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 178,800 |
26 May 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 14,400 |
25 May 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 237,500 |
24 May 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 65,400 |
23 May 2022 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 113,100 |
20 May 2022 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 95,900 |
19 May 2022 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 170,200 |
18 May 2022 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 314,900 |
17 May 2022 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 120,800 |
13 May 2022 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 472,100 |
12 May 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 414,400 |
11 May 2022 | 0.4650 | 0.4650 | 0.4400 | 0.4450 | 0.4450 | 183,500 |
10 May 2022 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 233,500 |
09 May 2022 | 0.4550 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 222,500 |
09 May 2022 | 0.01 Dividend | |||||
06 May 2022 | 0.4650 | 0.4750 | 0.4600 | 0.4750 | 0.4650 | 189,500 |
05 May 2022 | 0.4700 | 0.4750 | 0.4650 | 0.4750 | 0.4650 | 129,000 |
04 May 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 284,300 |
29 Apr 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 574,800 |
28 Apr 2022 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4454 | 940,400 |
27 Apr 2022 | 0.4600 | 0.4650 | 0.4600 | 0.4650 | 0.4552 | 40,600 |
26 Apr 2022 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 0.4552 | 101,000 |
25 Apr 2022 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 0.4552 | 123,200 |
22 Apr 2022 | 0.4700 | 0.4750 | 0.4650 | 0.4650 | 0.4552 | 60,700 |
21 Apr 2022 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4650 | 104,200 |
20 Apr 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4650 | 94,000 |
19 Apr 2022 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4552 | 383,200 |
18 Apr 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4552 | 134,900 |
14 Apr 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4601 | 121,800 |
13 Apr 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4700 | 0.4601 | 132,400 |
12 Apr 2022 | 0.4600 | 0.4650 | 0.4600 | 0.4650 | 0.4552 | 132,500 |
11 Apr 2022 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4503 | 276,000 |
08 Apr 2022 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4503 | 909,700 |
07 Apr 2022 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4552 | 58,100 |
06 Apr 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 261,800 |
05 Apr 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4700 | 0.4601 | 300,700 |
04 Apr 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 126,100 |
01 Apr 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 447,200 |
31 Mar 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4552 | 133,400 |
30 Mar 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4601 | 833,000 |
29 Mar 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4601 | 202,100 |
28 Mar 2022 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4601 | 184,300 |
25 Mar 2022 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4601 | 227,400 |
24 Mar 2022 | 0.4700 | 0.4750 | 0.4650 | 0.4650 | 0.4552 | 335,000 |
23 Mar 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4601 | 440,200 |
22 Mar 2022 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4552 | 322,800 |
21 Mar 2022 | 0.4650 | 0.4750 | 0.4600 | 0.4650 | 0.4552 | 202,400 |
18 Mar 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 294,700 |
17 Mar 2022 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4601 | 363,900 |
16 Mar 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 204,600 |
15 Mar 2022 | 0.4650 | 0.4700 | 0.4550 | 0.4650 | 0.4552 | 723,200 |
14 Mar 2022 | 0.4850 | 0.4850 | 0.4650 | 0.4650 | 0.4552 | 421,600 |
11 Mar 2022 | 0.4750 | 0.4850 | 0.4700 | 0.4850 | 0.4748 | 190,600 |
10 Mar 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4650 | 92,500 |
09 Mar 2022 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4748 | 92,800 |
08 Mar 2022 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 0.4601 | 243,600 |
07 Mar 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4750 | 0.4650 | 443,600 |
04 Mar 2022 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 0.4650 | 220,400 |
03 Mar 2022 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4699 | 325,500 |
02 Mar 2022 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4601 | 240,900 |
01 Mar 2022 | 0.4850 | 0.4900 | 0.4600 | 0.4750 | 0.4650 | 1,760,800 |
28 Feb 2022 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4748 | 537,100 |
25 Feb 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.4895 | 1,285,200 |
24 Feb 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4797 | 1,285,300 |
23 Feb 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.4993 | 401,300 |
22 Feb 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4846 | 270,100 |
21 Feb 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.4944 | 157,100 |
18 Feb 2022 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.4944 | 354,500 |
17 Feb 2022 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4895 | 282,300 |
16 Feb 2022 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.4895 | 218,100 |
15 Feb 2022 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4895 | 164,000 |
14 Feb 2022 | 0.5000 | 0.5050 | 0.4900 | 0.4900 | 0.4797 | 1,174,200 |
11 Feb 2022 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4748 | 80,500 |
10 Feb 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4699 | 194,300 |
09 Feb 2022 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4699 | 355,600 |
08 Feb 2022 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4601 | 124,600 |
07 Feb 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4750 | 0.4650 | 467,800 |
04 Feb 2022 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4650 | 308,300 |
03 Feb 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 111,600 |
31 Jan 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4552 | - |
28 Jan 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4552 | 380,700 |
27 Jan 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4601 | 112,500 |
26 Jan 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4552 | 396,700 |
25 Jan 2022 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4601 | 166,000 |
24 Jan 2022 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 0.4601 | 431,400 |
21 Jan 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4699 | 7,100 |
20 Jan 2022 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4650 | 430,800 |
19 Jan 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4699 | 21,300 |
18 Jan 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4850 | 0.4748 | 62,500 |
17 Jan 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4850 | 0.4748 | 37,700 |
14 Jan 2022 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4748 | 318,300 |
13 Jan 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4699 | 40,800 |
12 Jan 2022 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4797 | 109,500 |
11 Jan 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4748 | 32,400 |
10 Jan 2022 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4748 | 68,700 |
07 Jan 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4850 | 0.4748 | 143,500 |
06 Jan 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4850 | 0.4748 | 169,700 |
05 Jan 2022 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4699 | 247,600 |
04 Jan 2022 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4748 | 53,700 |
03 Jan 2022 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4699 | 112,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |