Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 500 |
13 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
12 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 |
11 May 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 6,500 |
10 May 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
09 May 2022 | 0.4300 | 0.4300 | 0.3500 | 0.3750 | 0.3750 | 17,600 |
06 May 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 734 |
05 May 2022 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 1,500 |
04 May 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 623 |
03 May 2022 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 2,657 |
02 May 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 566 |
29 Apr 2022 | 0.4450 | 0.4700 | 0.4000 | 0.4700 | 0.4700 | 3,631 |
28 Apr 2022 | 0.4700 | 0.4800 | 0.4350 | 0.4350 | 0.4350 | 10,702 |
27 Apr 2022 | 0.5100 | 0.5100 | 0.4400 | 0.4700 | 0.4700 | 41,601 |
26 Apr 2022 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 26,180 |
25 Apr 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 13,630 |
22 Apr 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 7,012 |
21 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
20 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 541 |
19 Apr 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 600 |
18 Apr 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 7,181 |
14 Apr 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 2,004 |
13 Apr 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 2,818 |
12 Apr 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 12,010 |
11 Apr 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 4,520 |
08 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
07 Apr 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 6,900 |
06 Apr 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 7,500 |
05 Apr 2022 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 4,000 |
04 Apr 2022 | 0.5800 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 27,915 |
01 Apr 2022 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 13,150 |
31 Mar 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 1,501 |
30 Mar 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 12,525 |
29 Mar 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 10,195 |
28 Mar 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 4,800 |
25 Mar 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 3,000 |
24 Mar 2022 | 0.6100 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 28,761 |
23 Mar 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 3,017 |
22 Mar 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 6,543 |
21 Mar 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 8,757 |
18 Mar 2022 | 0.6100 | 0.6400 | 0.5700 | 0.6000 | 0.6000 | 18,423 |
17 Mar 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 10,016 |
16 Mar 2022 | 0.6300 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 8,151 |
15 Mar 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 5,501 |
14 Mar 2022 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 4,743 |
11 Mar 2022 | 0.6500 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 8,500 |
10 Mar 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 2,438 |
09 Mar 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 12,000 |
08 Mar 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 902 |
07 Mar 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 9,195 |
04 Mar 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 28,206 |
03 Mar 2022 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 12,466 |
02 Mar 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
01 Mar 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 2,310 |
28 Feb 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 661 |
25 Feb 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 6,200 |
24 Feb 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 8,460 |
23 Feb 2022 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 20,000 |
22 Feb 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 2,806 |
18 Feb 2022 | 0.6100 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 6,135 |
17 Feb 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 18,500 |
16 Feb 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 16,260 |
15 Feb 2022 | 0.7400 | 0.7400 | 0.5900 | 0.6400 | 0.6400 | 65,300 |
14 Feb 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 13,501 |
11 Feb 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 11,060 |
10 Feb 2022 | 0.7400 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 23,765 |
09 Feb 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 32,502 |
08 Feb 2022 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 38,229 |
07 Feb 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 18,700 |
04 Feb 2022 | 0.7700 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 3,900 |
03 Feb 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 2,101 |
02 Feb 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,142 |
01 Feb 2022 | 0.8200 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 19,230 |
31 Jan 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,195 |
28 Jan 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 3,025 |
27 Jan 2022 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 10,652 |
26 Jan 2022 | 0.7100 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 21,247 |
25 Jan 2022 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 16,000 |
24 Jan 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6500 | 0.6500 | 65,358 |
21 Jan 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 35,521 |
20 Jan 2022 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 12,045 |
19 Jan 2022 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 27,535 |
18 Jan 2022 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 6,181 |
17 Jan 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 65,957 |
14 Jan 2022 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 31,712 |
13 Jan 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 43,201 |
12 Jan 2022 | 0.8300 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 60,755 |
11 Jan 2022 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 8,546 |
10 Jan 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 12,117 |
07 Jan 2022 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 34,727 |
06 Jan 2022 | 1.0000 | 1.0000 | 0.8400 | 0.8500 | 0.8500 | 114,459 |
05 Jan 2022 | 1.1100 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 35,572 |
04 Jan 2022 | 0.9300 | 1.1400 | 0.9300 | 1.1100 | 1.1100 | 88,857 |
31 Dec 2021 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 7,324 |
30 Dec 2021 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 32,947 |
29 Dec 2021 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 16,073 |
24 Dec 2021 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 6,127 |
23 Dec 2021 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 5,000 |
22 Dec 2021 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 9,496 |
21 Dec 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 20,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |