Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 0.5150 | 0.5180 | 0.4680 | 0.4800 | 0.4800 | - |
18 Aug 2022 | 0.5530 | 0.5600 | 0.5160 | 0.5160 | 0.5160 | - |
17 Aug 2022 | 0.5430 | 0.5580 | 0.4740 | 0.5580 | 0.5580 | - |
16 Aug 2022 | 0.5110 | 0.5130 | 0.4950 | 0.5050 | 0.5050 | - |
15 Aug 2022 | 0.5630 | 0.5900 | 0.5470 | 0.5490 | 0.5490 | - |
12 Aug 2022 | 0.5390 | 0.5410 | 0.5360 | 0.5370 | 0.5370 | - |
11 Aug 2022 | 0.5590 | 0.5600 | 0.5410 | 0.5410 | 0.5410 | - |
10 Aug 2022 | 0.5610 | 0.6040 | 0.5610 | 0.5690 | 0.5690 | - |
09 Aug 2022 | 0.5740 | 0.5760 | 0.5550 | 0.5570 | 0.5570 | - |
08 Aug 2022 | 0.5440 | 0.5720 | 0.5440 | 0.5700 | 0.5700 | - |
05 Aug 2022 | 0.6010 | 0.6130 | 0.5830 | 0.5830 | 0.5830 | - |
04 Aug 2022 | 0.6210 | 0.6300 | 0.5740 | 0.5830 | 0.5830 | - |
03 Aug 2022 | 0.6170 | 0.6170 | 0.5730 | 0.5800 | 0.5800 | - |
02 Aug 2022 | 0.5970 | 0.6100 | 0.5970 | 0.6010 | 0.6010 | - |
01 Aug 2022 | 0.6050 | 0.6110 | 0.5820 | 0.6090 | 0.6090 | - |
29 July 2022 | 0.5600 | 0.6060 | 0.5570 | 0.6060 | 0.6060 | - |
28 July 2022 | 0.5310 | 0.5490 | 0.5310 | 0.5400 | 0.5400 | 13,750 |
27 July 2022 | 0.5170 | 0.5260 | 0.5170 | 0.5260 | 0.5260 | - |
26 July 2022 | 0.5300 | 0.5360 | 0.5300 | 0.5310 | 0.5310 | - |
25 July 2022 | 0.5360 | 0.5540 | 0.5260 | 0.5350 | 0.5350 | 450 |
22 July 2022 | 0.5350 | 0.5430 | 0.5270 | 0.5280 | 0.5280 | - |
21 July 2022 | 0.5210 | 0.5320 | 0.5180 | 0.5280 | 0.5280 | - |
20 July 2022 | 0.5780 | 0.5870 | 0.5500 | 0.5500 | 0.5500 | 70,000 |
19 July 2022 | 0.6090 | 0.6240 | 0.5710 | 0.5710 | 0.5710 | - |
18 July 2022 | 0.5150 | 0.5820 | 0.5110 | 0.5800 | 0.5800 | - |
15 July 2022 | 0.5120 | 0.5120 | 0.4885 | 0.4885 | 0.4885 | - |
14 July 2022 | 0.5020 | 0.5410 | 0.4940 | 0.5130 | 0.5130 | 126,876 |
13 July 2022 | 0.5300 | 0.5320 | 0.4920 | 0.4920 | 0.4920 | - |
12 July 2022 | 0.5030 | 0.5140 | 0.4900 | 0.4905 | 0.4905 | - |
11 July 2022 | 0.5270 | 0.5270 | 0.5100 | 0.5100 | 0.5100 | - |
08 July 2022 | 0.5280 | 0.5280 | 0.4995 | 0.4995 | 0.4995 | - |
07 July 2022 | 0.5110 | 0.5110 | 0.4905 | 0.4970 | 0.4970 | - |
06 July 2022 | 0.5110 | 0.5140 | 0.4985 | 0.5040 | 0.5040 | - |
05 July 2022 | 0.4920 | 0.5230 | 0.4910 | 0.4970 | 0.4970 | - |
04 July 2022 | 0.5290 | 0.5290 | 0.4530 | 0.4530 | 0.4530 | - |
01 July 2022 | 0.4650 | 0.5390 | 0.4605 | 0.5390 | 0.5390 | - |
30 June 2022 | 0.5000 | 0.5020 | 0.4610 | 0.4700 | 0.4700 | - |
29 June 2022 | 0.4955 | 0.4970 | 0.4920 | 0.4930 | 0.4930 | - |
28 June 2022 | 0.5300 | 0.5300 | 0.5060 | 0.5140 | 0.5140 | - |
27 June 2022 | 0.5620 | 0.5620 | 0.5470 | 0.5590 | 0.5590 | - |
24 June 2022 | 0.5240 | 0.5320 | 0.5230 | 0.5240 | 0.5240 | - |
23 June 2022 | 0.5340 | 0.5430 | 0.5330 | 0.5430 | 0.5430 | - |
22 June 2022 | 0.5300 | 0.5380 | 0.5000 | 0.5150 | 0.5150 | - |
21 June 2022 | 0.5420 | 0.5520 | 0.5130 | 0.5340 | 0.5340 | 5,000 |
20 June 2022 | 0.5370 | 0.5980 | 0.5350 | 0.5980 | 0.5980 | - |
17 June 2022 | 0.5450 | 0.5760 | 0.5250 | 0.5370 | 0.5370 | 300 |
16 June 2022 | 0.5690 | 0.5690 | 0.5270 | 0.5450 | 0.5450 | - |
15 June 2022 | 0.5710 | 0.5710 | 0.5660 | 0.5660 | 0.5660 | - |
14 June 2022 | 0.6050 | 0.6050 | 0.5940 | 0.5940 | 0.5940 | - |
13 June 2022 | 0.6100 | 0.6100 | 0.5550 | 0.6020 | 0.6020 | 10,000 |
10 June 2022 | 0.6130 | 0.6130 | 0.6020 | 0.6070 | 0.6070 | - |
09 June 2022 | 0.6630 | 0.6630 | 0.6110 | 0.6110 | 0.6110 | - |
08 June 2022 | 0.6250 | 0.6340 | 0.6050 | 0.6340 | 0.6340 | - |
07 June 2022 | 0.6140 | 0.6220 | 0.6140 | 0.6160 | 0.6160 | - |
06 June 2022 | 0.6300 | 0.6300 | 0.6280 | 0.6280 | 0.6280 | - |
03 June 2022 | 0.6710 | 0.6710 | 0.6310 | 0.6310 | 0.6310 | - |
02 June 2022 | 0.6430 | 0.6570 | 0.6250 | 0.6570 | 0.6570 | - |
01 June 2022 | 0.6370 | 0.6470 | 0.6350 | 0.6470 | 0.6470 | - |
31 May 2022 | 0.6390 | 0.6680 | 0.6380 | 0.6420 | 0.6420 | - |
30 May 2022 | 0.6540 | 0.6640 | 0.6480 | 0.6640 | 0.6640 | - |
27 May 2022 | 0.6300 | 0.6520 | 0.6300 | 0.6520 | 0.6520 | - |
26 May 2022 | 0.6690 | 0.6710 | 0.6400 | 0.6400 | 0.6400 | - |
25 May 2022 | 0.6320 | 0.6330 | 0.6290 | 0.6290 | 0.6290 | - |
24 May 2022 | 0.6360 | 0.6510 | 0.6280 | 0.6510 | 0.6510 | - |
23 May 2022 | 0.6770 | 0.6790 | 0.6410 | 0.6550 | 0.6550 | - |
20 May 2022 | 0.6700 | 0.6720 | 0.6350 | 0.6440 | 0.6440 | - |
19 May 2022 | 0.6950 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | - |
18 May 2022 | 0.7270 | 0.7340 | 0.6650 | 0.6860 | 0.6860 | - |
17 May 2022 | 0.7280 | 0.7380 | 0.7010 | 0.7050 | 0.7050 | - |
16 May 2022 | 0.6910 | 0.7290 | 0.6840 | 0.7080 | 0.7080 | - |
13 May 2022 | 0.6350 | 0.6620 | 0.6270 | 0.6620 | 0.6620 | - |
12 May 2022 | 0.6660 | 0.6720 | 0.6430 | 0.6430 | 0.6430 | - |
11 May 2022 | 0.6850 | 0.6960 | 0.6800 | 0.6800 | 0.6800 | - |
10 May 2022 | 0.6700 | 0.6710 | 0.6520 | 0.6530 | 0.6530 | - |
09 May 2022 | 0.7510 | 0.7520 | 0.6820 | 0.6820 | 0.6820 | - |
06 May 2022 | 0.7400 | 0.7470 | 0.7400 | 0.7470 | 0.7470 | - |
05 May 2022 | 0.8360 | 0.8440 | 0.7330 | 0.7330 | 0.7330 | - |
04 May 2022 | 0.8390 | 0.8450 | 0.7900 | 0.7900 | 0.7900 | - |
03 May 2022 | 0.8630 | 0.8630 | 0.8140 | 0.8390 | 0.8390 | - |
02 May 2022 | 0.8530 | 0.8550 | 0.8000 | 0.8240 | 0.8240 | - |
29 Apr 2022 | 0.8380 | 0.8470 | 0.7940 | 0.7940 | 0.7940 | - |
28 Apr 2022 | 0.8260 | 0.8400 | 0.8060 | 0.8070 | 0.8070 | - |
27 Apr 2022 | 0.8600 | 0.8650 | 0.8210 | 0.8210 | 0.8210 | - |
26 Apr 2022 | 0.8680 | 0.8680 | 0.7760 | 0.8060 | 0.8060 | - |
25 Apr 2022 | 0.8270 | 0.8370 | 0.8270 | 0.8360 | 0.8360 | - |
22 Apr 2022 | 0.9230 | 0.9230 | 0.9010 | 0.9010 | 0.9010 | - |
21 Apr 2022 | 0.9360 | 0.9360 | 0.9080 | 0.9160 | 0.9160 | - |
20 Apr 2022 | 0.9220 | 0.9310 | 0.9170 | 0.9250 | 0.9250 | - |
19 Apr 2022 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
14 Apr 2022 | 0.9090 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | - |
13 Apr 2022 | 0.9010 | 0.9090 | 0.8990 | 0.8990 | 0.8990 | - |
12 Apr 2022 | 0.9030 | 0.9100 | 0.8980 | 0.9050 | 0.9050 | - |
11 Apr 2022 | 0.9080 | 0.9240 | 0.8910 | 0.8910 | 0.8910 | - |
08 Apr 2022 | 0.8940 | 0.8990 | 0.8890 | 0.8890 | 0.8890 | - |
07 Apr 2022 | 0.8490 | 0.8840 | 0.8240 | 0.8840 | 0.8840 | - |
06 Apr 2022 | 0.8950 | 0.8990 | 0.8310 | 0.8310 | 0.8310 | - |
05 Apr 2022 | 0.8990 | 0.9040 | 0.8670 | 0.8670 | 0.8670 | - |
04 Apr 2022 | 0.9100 | 0.9340 | 0.8870 | 0.8900 | 0.8900 | - |
01 Apr 2022 | 0.8670 | 0.8830 | 0.8580 | 0.8830 | 0.8830 | 5,300 |
31 Mar 2022 | 0.8300 | 0.8350 | 0.8300 | 0.8330 | 0.8330 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |