Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.5800 | 0.6000 | 0.5800 | 0.5950 | 0.5950 | 2,729,300 |
23 Jun 2022 | 0.5800 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 718,900 |
22 Jun 2022 | 0.5850 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 957,100 |
21 Jun 2022 | 0.5650 | 0.5850 | 0.5650 | 0.5850 | 0.5850 | 1,148,700 |
20 Jun 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 328,600 |
17 Jun 2022 | 0.5700 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 3,721,200 |
16 Jun 2022 | 0.5800 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 1,090,700 |
15 Jun 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 695,400 |
14 Jun 2022 | 0.5700 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 861,000 |
13 Jun 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 1,474,100 |
10 Jun 2022 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 706,700 |
09 Jun 2022 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 1,272,000 |
08 Jun 2022 | 0.6100 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 1,851,600 |
07 Jun 2022 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 732,500 |
06 Jun 2022 | 0.6050 | 0.6300 | 0.6050 | 0.6200 | 0.6200 | 4,434,100 |
03 Jun 2022 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 2,214,300 |
02 Jun 2022 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 301,100 |
01 Jun 2022 | 0.6100 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 2,544,300 |
31 May 2022 | 0.5950 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 4,539,000 |
30 May 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 1,707,600 |
27 May 2022 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 597,100 |
26 May 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5950 | 0.5950 | 1,047,400 |
25 May 2022 | 0.6050 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 2,949,600 |
24 May 2022 | 0.5850 | 0.6050 | 0.5750 | 0.6000 | 0.6000 | 3,509,000 |
23 May 2022 | 0.5800 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 352,000 |
20 May 2022 | 0.5750 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 710,500 |
19 May 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 2,169,900 |
18 May 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 1,492,400 |
17 May 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 1,495,200 |
13 May 2022 | 0.5650 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 1,177,800 |
12 May 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 1,877,700 |
11 May 2022 | 0.5750 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 2,134,200 |
10 May 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 2,278,800 |
09 May 2022 | 0.5900 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 1,850,900 |
06 May 2022 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 2,027,300 |
05 May 2022 | 0.6150 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 3,117,400 |
04 May 2022 | 0.6100 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 2,772,000 |
29 Apr 2022 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 1,476,900 |
28 Apr 2022 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 1,652,800 |
27 Apr 2022 | 0.6200 | 0.6300 | 0.6150 | 0.6200 | 0.6200 | 1,754,200 |
26 Apr 2022 | 0.6300 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 2,067,800 |
25 Apr 2022 | 0.6400 | 0.6400 | 0.6250 | 0.6250 | 0.6250 | 2,907,100 |
22 Apr 2022 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 2,637,400 |
22 Apr 2022 | 0.005 Dividend | |||||
21 Apr 2022 | 0.6750 | 0.6800 | 0.6600 | 0.6650 | 0.6600 | 4,485,300 |
20 Apr 2022 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6699 | 1,677,300 |
19 Apr 2022 | 0.6900 | 0.6950 | 0.6750 | 0.6800 | 0.6749 | 2,879,900 |
18 Apr 2022 | 0.6950 | 0.7000 | 0.6850 | 0.6900 | 0.6848 | 3,277,100 |
14 Apr 2022 | 0.6750 | 0.7050 | 0.6750 | 0.6950 | 0.6898 | 7,174,200 |
13 Apr 2022 | 0.6700 | 0.6850 | 0.6700 | 0.6700 | 0.6650 | 2,880,400 |
12 Apr 2022 | 0.6700 | 0.6850 | 0.6700 | 0.6700 | 0.6650 | 1,692,800 |
11 Apr 2022 | 0.6850 | 0.6900 | 0.6700 | 0.6750 | 0.6699 | 2,897,300 |
08 Apr 2022 | 0.6900 | 0.6950 | 0.6850 | 0.6850 | 0.6798 | 1,054,200 |
07 Apr 2022 | 0.6850 | 0.6950 | 0.6800 | 0.6900 | 0.6848 | 3,875,100 |
06 Apr 2022 | 0.6850 | 0.6950 | 0.6800 | 0.6800 | 0.6749 | 2,009,500 |
05 Apr 2022 | 0.7050 | 0.7050 | 0.6850 | 0.6900 | 0.6848 | 5,832,900 |
04 Apr 2022 | 0.7100 | 0.7150 | 0.6950 | 0.7000 | 0.6947 | 2,864,000 |
01 Apr 2022 | 0.6950 | 0.7150 | 0.6850 | 0.7050 | 0.6997 | 4,360,200 |
31 Mar 2022 | 0.7200 | 0.7250 | 0.6950 | 0.6950 | 0.6898 | 5,517,900 |
30 Mar 2022 | 0.7300 | 0.7350 | 0.7050 | 0.7200 | 0.7146 | 16,212,600 |
29 Mar 2022 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6451 | 1,170,000 |
28 Mar 2022 | 0.6600 | 0.6650 | 0.6400 | 0.6450 | 0.6402 | 2,057,500 |
25 Mar 2022 | 0.6350 | 0.6600 | 0.6350 | 0.6600 | 0.6550 | 3,259,800 |
24 Mar 2022 | 0.6400 | 0.6500 | 0.6350 | 0.6350 | 0.6302 | 1,289,500 |
23 Mar 2022 | 0.6450 | 0.6550 | 0.6400 | 0.6400 | 0.6352 | 665,700 |
22 Mar 2022 | 0.6450 | 0.6550 | 0.6400 | 0.6450 | 0.6402 | 2,203,700 |
21 Mar 2022 | 0.6600 | 0.6600 | 0.6350 | 0.6400 | 0.6352 | 1,551,900 |
18 Mar 2022 | 0.6400 | 0.6700 | 0.6350 | 0.6450 | 0.6402 | 12,591,700 |
17 Mar 2022 | 0.6300 | 0.6500 | 0.6250 | 0.6350 | 0.6302 | 2,301,100 |
16 Mar 2022 | 0.6350 | 0.6400 | 0.6200 | 0.6300 | 0.6253 | 1,836,700 |
15 Mar 2022 | 0.6200 | 0.6450 | 0.6200 | 0.6300 | 0.6253 | 6,696,800 |
14 Mar 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6150 | 0.6104 | 3,718,700 |
11 Mar 2022 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5905 | 1,097,600 |
10 Mar 2022 | 0.5900 | 0.6050 | 0.5900 | 0.5950 | 0.5905 | 1,049,500 |
09 Mar 2022 | 0.5800 | 0.5950 | 0.5800 | 0.5850 | 0.5806 | 957,900 |
08 Mar 2022 | 0.5900 | 0.5900 | 0.5650 | 0.5800 | 0.5756 | 2,896,000 |
07 Mar 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5856 | 1,002,600 |
04 Mar 2022 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.5955 | 777,300 |
03 Mar 2022 | 0.6000 | 0.6100 | 0.5950 | 0.6000 | 0.5955 | 615,000 |
02 Mar 2022 | 0.5950 | 0.6150 | 0.5900 | 0.6050 | 0.6005 | 2,419,100 |
01 Mar 2022 | 0.5950 | 0.6050 | 0.5900 | 0.6000 | 0.5955 | 1,621,300 |
28 Feb 2022 | 0.6050 | 0.6050 | 0.5800 | 0.5900 | 0.5856 | 5,228,700 |
25 Feb 2022 | 0.6050 | 0.6200 | 0.6000 | 0.6050 | 0.6005 | 1,719,600 |
24 Feb 2022 | 0.6150 | 0.6200 | 0.5900 | 0.6050 | 0.6005 | 4,479,300 |
23 Feb 2022 | 0.6150 | 0.6200 | 0.6050 | 0.6200 | 0.6153 | 2,448,500 |
22 Feb 2022 | 0.6200 | 0.6250 | 0.6150 | 0.6200 | 0.6153 | 1,291,700 |
21 Feb 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6203 | 653,100 |
18 Feb 2022 | 0.6350 | 0.6400 | 0.6200 | 0.6250 | 0.6203 | 2,125,300 |
17 Feb 2022 | 0.6400 | 0.6450 | 0.6350 | 0.6350 | 0.6302 | 688,500 |
16 Feb 2022 | 0.6400 | 0.6500 | 0.6350 | 0.6350 | 0.6302 | 1,477,500 |
15 Feb 2022 | 0.6250 | 0.6450 | 0.6250 | 0.6350 | 0.6302 | 1,813,600 |
14 Feb 2022 | 0.6350 | 0.6400 | 0.6250 | 0.6250 | 0.6203 | 2,246,500 |
11 Feb 2022 | 0.6450 | 0.6550 | 0.6350 | 0.6400 | 0.6352 | 1,638,700 |
10 Feb 2022 | 0.6650 | 0.6750 | 0.6450 | 0.6500 | 0.6451 | 3,793,100 |
09 Feb 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6650 | 0.6600 | 6,902,100 |
08 Feb 2022 | 0.6150 | 0.6250 | 0.6100 | 0.6200 | 0.6153 | 2,104,100 |
07 Feb 2022 | 0.6050 | 0.6150 | 0.6050 | 0.6100 | 0.6054 | 2,274,400 |
04 Feb 2022 | 0.6050 | 0.6100 | 0.6000 | 0.6050 | 0.6005 | 2,259,900 |
03 Feb 2022 | 0.6200 | 0.6200 | 0.6050 | 0.6100 | 0.6054 | 2,426,500 |
31 Jan 2022 | 0.6100 | 0.6200 | 0.6050 | 0.6150 | 0.6104 | 600,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |