Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 0.3200 | 0.3325 | 0.3150 | 0.3300 | 0.3300 | 4,317,649 |
28 June 2022 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 2,994,784 |
27 June 2022 | 0.3500 | 0.3550 | 0.3250 | 0.3450 | 0.3450 | 9,760,509 |
24 June 2022 | 0.2800 | 0.3250 | 0.2800 | 0.3200 | 0.3200 | 8,944,469 |
23 June 2022 | 0.2900 | 0.2950 | 0.2600 | 0.2800 | 0.2800 | 8,440,590 |
22 June 2022 | 0.3250 | 0.3300 | 0.2800 | 0.2850 | 0.2850 | 14,348,096 |
21 June 2022 | 0.3250 | 0.3325 | 0.3150 | 0.3150 | 0.3150 | 5,014,600 |
20 June 2022 | 0.3500 | 0.3525 | 0.3100 | 0.3150 | 0.3150 | 8,998,967 |
17 June 2022 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 7,288,726 |
16 June 2022 | 0.3500 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 6,713,296 |
15 June 2022 | 0.3550 | 0.3650 | 0.3350 | 0.3400 | 0.3400 | 6,260,131 |
14 June 2022 | 0.3600 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 13,169,449 |
10 June 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 6,401,115 |
09 June 2022 | 0.4150 | 0.4250 | 0.3900 | 0.3950 | 0.3950 | 7,008,325 |
08 June 2022 | 0.4400 | 0.4475 | 0.4200 | 0.4200 | 0.4200 | 3,753,303 |
07 June 2022 | 0.4550 | 0.4550 | 0.4300 | 0.4350 | 0.4350 | 4,951,704 |
06 June 2022 | 0.4700 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 5,581,891 |
03 June 2022 | 0.4700 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 5,049,340 |
02 June 2022 | 0.4500 | 0.4600 | 0.4350 | 0.4450 | 0.4450 | 11,001,980 |
01 June 2022 | 0.5000 | 0.5150 | 0.4550 | 0.4650 | 0.4650 | 18,090,385 |
31 May 2022 | 0.5050 | 0.5300 | 0.4900 | 0.5150 | 0.5150 | 19,736,314 |
30 May 2022 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 10,009,946 |
27 May 2022 | 0.4500 | 0.4550 | 0.4350 | 0.4500 | 0.4500 | 3,915,249 |
26 May 2022 | 0.4300 | 0.4450 | 0.4200 | 0.4350 | 0.4350 | 6,179,068 |
25 May 2022 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 3,913,367 |
24 May 2022 | 0.4150 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 5,197,100 |
23 May 2022 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 5,142,110 |
20 May 2022 | 0.3950 | 0.4100 | 0.3850 | 0.4050 | 0.4050 | 4,785,343 |
19 May 2022 | 0.3750 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 5,622,805 |
18 May 2022 | 0.4150 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 5,901,933 |
17 May 2022 | 0.3850 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 3,370,072 |
16 May 2022 | 0.3900 | 0.3950 | 0.3700 | 0.3750 | 0.3750 | 4,052,789 |
13 May 2022 | 0.3600 | 0.3775 | 0.3600 | 0.3650 | 0.3650 | 5,942,714 |
12 May 2022 | 0.3750 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 6,792,845 |
11 May 2022 | 0.3850 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 4,989,356 |
10 May 2022 | 0.3500 | 0.3850 | 0.3475 | 0.3800 | 0.3800 | 10,565,588 |
09 May 2022 | 0.4100 | 0.4150 | 0.3800 | 0.3850 | 0.3850 | 6,556,372 |
06 May 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 5,795,682 |
05 May 2022 | 0.4350 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 9,458,290 |
04 May 2022 | 0.4300 | 0.4400 | 0.4000 | 0.4050 | 0.4050 | 7,100,129 |
03 May 2022 | 0.4350 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 4,431,316 |
02 May 2022 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 5,254,387 |
29 Apr 2022 | 0.4450 | 0.4650 | 0.4450 | 0.4550 | 0.4550 | 4,941,249 |
28 Apr 2022 | 0.4500 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 3,871,787 |
27 Apr 2022 | 0.4400 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 12,401,401 |
26 Apr 2022 | 0.4750 | 0.4900 | 0.4400 | 0.4600 | 0.4600 | 9,589,559 |
22 Apr 2022 | 0.4650 | 0.4900 | 0.4550 | 0.4800 | 0.4800 | 4,577,824 |
21 Apr 2022 | 0.5000 | 0.5050 | 0.4700 | 0.4700 | 0.4700 | 6,839,570 |
20 Apr 2022 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 6,146,397 |
19 Apr 2022 | 0.4950 | 0.5150 | 0.4900 | 0.5100 | 0.5100 | 4,635,826 |
14 Apr 2022 | 0.5100 | 0.5100 | 0.4750 | 0.4900 | 0.4900 | 5,443,111 |
13 Apr 2022 | 0.4600 | 0.4950 | 0.4600 | 0.4950 | 0.4950 | 5,386,407 |
12 Apr 2022 | 0.4650 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 6,695,970 |
11 Apr 2022 | 0.5150 | 0.5200 | 0.4750 | 0.4800 | 0.4800 | 7,699,316 |
08 Apr 2022 | 0.5000 | 0.5200 | 0.4925 | 0.5000 | 0.5000 | 5,223,000 |
07 Apr 2022 | 0.5250 | 0.5250 | 0.4850 | 0.4850 | 0.4850 | 8,721,682 |
06 Apr 2022 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 9,363,635 |
05 Apr 2022 | 0.5550 | 0.5650 | 0.5025 | 0.5050 | 0.5050 | 14,115,601 |
04 Apr 2022 | 0.5150 | 0.5600 | 0.5150 | 0.5350 | 0.5350 | 17,125,973 |
01 Apr 2022 | 0.4850 | 0.5100 | 0.4750 | 0.4950 | 0.4950 | 25,642,308 |
31 Mar 2022 | 0.4250 | 0.4800 | 0.4250 | 0.4700 | 0.4700 | 13,709,382 |
30 Mar 2022 | 0.4300 | 0.4450 | 0.4200 | 0.4250 | 0.4250 | 5,719,126 |
29 Mar 2022 | 0.4150 | 0.4350 | 0.4025 | 0.4250 | 0.4250 | 7,719,514 |
28 Mar 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 10,262,676 |
25 Mar 2022 | 0.4550 | 0.4600 | 0.4300 | 0.4350 | 0.4350 | 6,463,899 |
24 Mar 2022 | 0.4500 | 0.4600 | 0.4325 | 0.4400 | 0.4400 | 7,966,890 |
23 Mar 2022 | 0.4300 | 0.4600 | 0.4150 | 0.4500 | 0.4500 | 14,017,481 |
22 Mar 2022 | 0.4000 | 0.4300 | 0.3900 | 0.4250 | 0.4250 | 9,845,134 |
21 Mar 2022 | 0.4050 | 0.4100 | 0.3850 | 0.3950 | 0.3950 | 7,721,940 |
18 Mar 2022 | 0.3850 | 0.4100 | 0.3750 | 0.3900 | 0.3900 | 10,625,374 |
17 Mar 2022 | 0.3550 | 0.3850 | 0.3550 | 0.3850 | 0.3850 | 13,931,451 |
16 Mar 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 2,351,591 |
15 Mar 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 6,312,167 |
14 Mar 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 4,002,122 |
11 Mar 2022 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 7,251,185 |
10 Mar 2022 | 0.3400 | 0.3450 | 0.3325 | 0.3450 | 0.3450 | 6,021,791 |
09 Mar 2022 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 2,739,464 |
08 Mar 2022 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 6,259,031 |
07 Mar 2022 | 0.3350 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 12,583,230 |
04 Mar 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 5,042,824 |
03 Mar 2022 | 0.3300 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 9,145,243 |
02 Mar 2022 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 4,144,217 |
01 Mar 2022 | 0.3150 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 5,168,674 |
28 Feb 2022 | 0.3300 | 0.3300 | 0.2975 | 0.3000 | 0.3000 | 5,541,880 |
25 Feb 2022 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 8,478,632 |
24 Feb 2022 | 0.3050 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 7,007,298 |
23 Feb 2022 | 0.2900 | 0.3250 | 0.2900 | 0.3150 | 0.3150 | 5,850,797 |
22 Feb 2022 | 0.3250 | 0.3300 | 0.2850 | 0.2950 | 0.2950 | 12,857,409 |
21 Feb 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 4,788,829 |
18 Feb 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 6,048,532 |
17 Feb 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 2,779,898 |
16 Feb 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 5,057,597 |
15 Feb 2022 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 7,644,504 |
14 Feb 2022 | 0.3650 | 0.3675 | 0.3500 | 0.3600 | 0.3600 | 6,092,481 |
11 Feb 2022 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 4,305,543 |
10 Feb 2022 | 0.4150 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 14,778,044 |
09 Feb 2022 | 0.3500 | 0.3875 | 0.3475 | 0.3850 | 0.3850 | 10,581,719 |
08 Feb 2022 | 0.3450 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 4,160,216 |
07 Feb 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 4,968,749 |
04 Feb 2022 | 0.3350 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 5,961,279 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |