Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 27,100 |
26 May 2022 | 0.5100 | 0.5100 | 0.4500 | 0.4830 | 0.4830 | 22,000 |
25 May 2022 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 5,800 |
24 May 2022 | 0.4400 | 0.5700 | 0.4400 | 0.4400 | 0.4400 | 21,000 |
23 May 2022 | 0.9000 | 0.9000 | 0.4200 | 0.4400 | 0.4400 | 31,400 |
20 May 2022 | 0.3210 | 0.8000 | 0.3210 | 0.4000 | 0.4000 | 24,000 |
19 May 2022 | 0.3210 | 0.4200 | 0.3210 | 0.3730 | 0.3730 | 57,700 |
18 May 2022 | 0.2190 | 0.2990 | 0.2150 | 0.2800 | 0.2800 | 45,500 |
17 May 2022 | 0.2150 | 0.2190 | 0.1850 | 0.2190 | 0.2190 | 76,500 |
16 May 2022 | 0.3100 | 0.3100 | 0.2410 | 0.2490 | 0.2490 | 46,400 |
13 May 2022 | 0.3200 | 0.3200 | 0.2500 | 0.3020 | 0.3020 | 70,700 |
12 May 2022 | 0.3420 | 0.4000 | 0.2650 | 0.2880 | 0.2880 | 157,400 |
11 May 2022 | 0.4080 | 0.4200 | 0.3310 | 0.3640 | 0.3640 | 60,600 |
10 May 2022 | 0.3800 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 14,900 |
09 May 2022 | 0.4500 | 0.4500 | 0.3340 | 0.3800 | 0.3800 | 70,200 |
06 May 2022 | 0.4500 | 0.4620 | 0.3500 | 0.4500 | 0.4500 | 14,200 |
05 May 2022 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 12,200 |
04 May 2022 | 0.4500 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 69,100 |
03 May 2022 | 0.4400 | 0.4400 | 0.3830 | 0.4000 | 0.4000 | 158,100 |
02 May 2022 | 0.4700 | 0.4900 | 0.3830 | 0.4200 | 0.4200 | 76,500 |
29 Apr 2022 | 0.5250 | 0.5700 | 0.4700 | 0.4700 | 0.4700 | 57,100 |
28 Apr 2022 | 0.6000 | 0.6520 | 0.5100 | 0.5200 | 0.5200 | 212,700 |
27 Apr 2022 | 0.7700 | 0.7750 | 0.6750 | 0.6850 | 0.6850 | 48,600 |
26 Apr 2022 | 1.0400 | 1.0600 | 0.6800 | 0.7000 | 0.7000 | 99,100 |
25 Apr 2022 | 1.1500 | 1.1500 | 0.9700 | 1.0400 | 1.0400 | 12,000 |
22 Apr 2022 | 1.2530 | 1.2530 | 1.1100 | 1.1100 | 1.1100 | 7,400 |
21 Apr 2022 | 1.1400 | 1.3300 | 1.1400 | 1.2300 | 1.2300 | 12,600 |
20 Apr 2022 | 1.0900 | 1.1000 | 1.0700 | 1.0950 | 1.0950 | 3,000 |
19 Apr 2022 | 1.1100 | 1.1600 | 1.0900 | 1.0950 | 1.0950 | 18,200 |
18 Apr 2022 | 1.2300 | 1.2300 | 1.0500 | 1.1200 | 1.1200 | 10,300 |
14 Apr 2022 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 1,700 |
13 Apr 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 5,600 |
12 Apr 2022 | 1.3000 | 1.3000 | 1.1200 | 1.2000 | 1.2000 | 21,300 |
11 Apr 2022 | 1.7000 | 1.7000 | 1.2180 | 1.2950 | 1.2950 | 25,900 |
08 Apr 2022 | 1.8000 | 1.8000 | 1.5000 | 1.5850 | 1.5850 | 20,700 |
07 Apr 2022 | 1.9900 | 2.0000 | 1.7600 | 1.7900 | 1.7900 | 37,300 |
06 Apr 2022 | 1.8500 | 2.0000 | 1.8300 | 1.9000 | 1.9000 | 8,000 |
05 Apr 2022 | 2.0000 | 2.0900 | 1.8400 | 1.8400 | 1.8400 | 11,100 |
04 Apr 2022 | 1.9700 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 20,600 |
01 Apr 2022 | 1.4850 | 1.9400 | 1.4800 | 1.7500 | 1.7500 | 63,100 |
31 Mar 2022 | 1.9950 | 2.7300 | 1.4800 | 1.4800 | 1.4800 | 125,400 |
30 Mar 2022 | 1.3300 | 1.9400 | 1.3300 | 1.9400 | 1.9400 | 50,100 |
29 Mar 2022 | 1.2600 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 10,900 |
28 Mar 2022 | 1.2000 | 1.3500 | 1.2000 | 1.2200 | 1.2200 | 28,600 |
25 Mar 2022 | 1.1800 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 12,100 |
24 Mar 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 6,800 |
23 Mar 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 6,400 |
22 Mar 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 15,100 |
21 Mar 2022 | 1.2500 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 20,000 |
18 Mar 2022 | 1.0000 | 1.3500 | 0.9350 | 1.2300 | 1.2300 | 87,100 |
17 Mar 2022 | 0.8800 | 1.0600 | 0.8200 | 0.9900 | 0.9900 | 54,800 |
16 Mar 2022 | 0.8000 | 0.9250 | 0.7500 | 0.7500 | 0.7500 | 25,900 |
15 Mar 2022 | 0.8400 | 0.8500 | 0.7000 | 0.7380 | 0.7380 | 7,700 |
14 Mar 2022 | 0.9200 | 0.9200 | 0.8000 | 0.8000 | 0.8000 | 11,000 |
11 Mar 2022 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 15,900 |
10 Mar 2022 | 0.9700 | 1.0500 | 0.8600 | 0.9200 | 0.9200 | 15,400 |
09 Mar 2022 | 0.9300 | 1.0600 | 0.9000 | 0.9500 | 0.9500 | 24,900 |
08 Mar 2022 | 0.8600 | 0.9000 | 0.8000 | 0.8800 | 0.8800 | 6,900 |
07 Mar 2022 | 0.9030 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 14,900 |
04 Mar 2022 | 1.0000 | 1.0000 | 0.8750 | 0.9300 | 0.9300 | 10,600 |
03 Mar 2022 | 1.0000 | 1.0000 | 0.9250 | 0.9500 | 0.9500 | 10,500 |
02 Mar 2022 | 1.0000 | 1.1100 | 0.9000 | 1.0000 | 1.0000 | 30,400 |
01 Mar 2022 | 1.0750 | 1.2200 | 1.0600 | 1.1000 | 1.1000 | 28,800 |
28 Feb 2022 | 1.1500 | 1.1500 | 0.9750 | 1.0000 | 1.0000 | 16,200 |
25 Feb 2022 | 1.0000 | 1.1900 | 0.8550 | 1.1000 | 1.1000 | 74,100 |
24 Feb 2022 | 0.9600 | 1.1500 | 0.9300 | 1.0000 | 1.0000 | 25,500 |
23 Feb 2022 | 1.2000 | 1.2000 | 0.8000 | 0.9650 | 0.9650 | 134,600 |
22 Feb 2022 | 1.8000 | 2.1500 | 1.0600 | 1.2000 | 1.2000 | 110,300 |
18 Feb 2022 | 1.9650 | 2.0150 | 1.7500 | 1.8250 | 1.8250 | 4,900 |
17 Feb 2022 | 2.2400 | 2.2400 | 1.7500 | 1.9050 | 1.9050 | 4,800 |
16 Feb 2022 | 2.0000 | 2.2500 | 2.0000 | 2.0300 | 2.0300 | 25,800 |
15 Feb 2022 | 2.3900 | 2.3900 | 2.1500 | 2.3900 | 2.3900 | 1,500 |
14 Feb 2022 | 2.4500 | 2.4500 | 2.1000 | 2.3900 | 2.3900 | 3,200 |
11 Feb 2022 | 2.3800 | 2.4600 | 2.2100 | 2.4300 | 2.4300 | 9,900 |
10 Feb 2022 | 2.6300 | 2.6300 | 2.2400 | 2.2400 | 2.2400 | 9,100 |
09 Feb 2022 | 2.5600 | 2.5700 | 2.3000 | 2.3000 | 2.3000 | 9,500 |
08 Feb 2022 | 2.6900 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 3,500 |
07 Feb 2022 | 2.8500 | 2.8500 | 2.5500 | 2.5900 | 2.5900 | 8,000 |
04 Feb 2022 | 3.0500 | 3.1500 | 2.5000 | 2.7000 | 2.7000 | 8,800 |
03 Feb 2022 | 2.9900 | 3.0500 | 2.5500 | 2.5500 | 2.5500 | 1,600 |
02 Feb 2022 | 2.8500 | 3.1500 | 2.6600 | 2.9000 | 2.9000 | 2,700 |
01 Feb 2022 | 2.9000 | 2.9000 | 2.5600 | 2.9000 | 2.9000 | 9,100 |
31 Jan 2022 | 3.2000 | 3.3000 | 2.7600 | 2.9000 | 2.9000 | 47,500 |
28 Jan 2022 | 3.0300 | 3.7500 | 2.9550 | 3.1500 | 3.1500 | 101,500 |
27 Jan 2022 | 3.8200 | 4.3000 | 3.2500 | 3.8500 | 3.8500 | 21,900 |
26 Jan 2022 | 4.6900 | 4.8800 | 3.8000 | 4.0000 | 4.0000 | 15,200 |
25 Jan 2022 | 4.4700 | 4.9500 | 4.3500 | 4.8900 | 4.8900 | 6,000 |
24 Jan 2022 | 4.2500 | 4.7000 | 4.2100 | 4.2500 | 4.2500 | 3,900 |
21 Jan 2022 | 4.0100 | 4.7500 | 4.0000 | 4.4700 | 4.4700 | 22,300 |
20 Jan 2022 | 3.5000 | 5.0000 | 3.1500 | 3.7000 | 3.7000 | 9,700 |
19 Jan 2022 | 3.1000 | 5.9300 | 3.0200 | 3.0900 | 3.0900 | 40,000 |
18 Jan 2022 | 3.1000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 5,400 |
14 Jan 2022 | 3.3000 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 2,200 |
13 Jan 2022 | 3.5100 | 3.7000 | 3.1200 | 3.3000 | 3.3000 | 7,000 |
12 Jan 2022 | 3.0200 | 3.4000 | 3.0200 | 3.3900 | 3.3900 | 2,800 |
11 Jan 2022 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 2,100 |
10 Jan 2022 | 3.2600 | 3.2600 | 3.2000 | 3.2100 | 3.2100 | 2,100 |
07 Jan 2022 | 3.2500 | 3.2500 | 2.9000 | 3.2500 | 3.2500 | 3,800 |
06 Jan 2022 | 3.3000 | 3.3000 | 3.1600 | 3.2900 | 3.2900 | 4,300 |
05 Jan 2022 | 3.7050 | 3.7050 | 3.3000 | 3.4000 | 3.4000 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |