Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 56,173 |
19 May 2022 | 0.1600 | 0.1700 | 0.1550 | 0.1550 | 0.1550 | 282,444 |
18 May 2022 | 0.1700 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 409,060 |
17 May 2022 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 437,223 |
16 May 2022 | 0.1900 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 98,961 |
13 May 2022 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 242,073 |
12 May 2022 | 0.2050 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 135,183 |
11 May 2022 | 0.2100 | 0.2100 | 0.1975 | 0.2000 | 0.2000 | 207,598 |
10 May 2022 | 0.2000 | 0.2100 | 0.1850 | 0.2100 | 0.2100 | 717,333 |
09 May 2022 | 0.2200 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 93,560 |
06 May 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 151,902 |
05 May 2022 | 0.2200 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 17,577 |
04 May 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 604,096 |
03 May 2022 | 0.2050 | 0.2250 | 0.2025 | 0.2150 | 0.2150 | 94,593 |
02 May 2022 | 0.2000 | 0.2050 | 0.1950 | 0.2050 | 0.2050 | 316,485 |
29 Apr 2022 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 0.2050 | 215,339 |
28 Apr 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 190,907 |
27 Apr 2022 | 0.2300 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 306,339 |
26 Apr 2022 | 0.2450 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 106,715 |
22 Apr 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 117,257 |
21 Apr 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 178,255 |
20 Apr 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 165,887 |
19 Apr 2022 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 618,142 |
14 Apr 2022 | 0.2650 | 0.2750 | 0.2450 | 0.2550 | 0.2550 | 138,393 |
13 Apr 2022 | 0.2550 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 161,681 |
12 Apr 2022 | 0.2600 | 0.2675 | 0.2500 | 0.2500 | 0.2500 | 117,284 |
11 Apr 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 127,621 |
08 Apr 2022 | 0.2800 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 511,952 |
07 Apr 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 158,140 |
06 Apr 2022 | 0.2875 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 146,240 |
05 Apr 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 101,175 |
04 Apr 2022 | 0.3000 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 367,679 |
01 Apr 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 550,790 |
31 Mar 2022 | 0.3150 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 625,510 |
30 Mar 2022 | 0.3000 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 567,266 |
29 Mar 2022 | 0.3000 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 363,539 |
28 Mar 2022 | 0.3150 | 0.3150 | 0.2850 | 0.3050 | 0.3050 | 417,298 |
25 Mar 2022 | 0.3200 | 0.3350 | 0.3050 | 0.3150 | 0.3150 | 811,777 |
24 Mar 2022 | 0.2850 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 539,208 |
23 Mar 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 594,241 |
22 Mar 2022 | 0.3400 | 0.3450 | 0.2975 | 0.3150 | 0.3150 | 2,018,304 |
21 Mar 2022 | 0.2950 | 0.3750 | 0.2800 | 0.3750 | 0.3750 | 3,073,448 |
18 Mar 2022 | 0.2400 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 1,846,504 |
17 Mar 2022 | 0.2200 | 0.2500 | 0.2100 | 0.2300 | 0.2300 | 605,498 |
16 Mar 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 525,681 |
15 Mar 2022 | 0.2050 | 0.2100 | 0.1950 | 0.2100 | 0.2100 | 460,723 |
14 Mar 2022 | 0.2150 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 287,620 |
11 Mar 2022 | 0.2300 | 0.2400 | 0.2050 | 0.2150 | 0.2150 | 1,354,491 |
10 Mar 2022 | 0.2050 | 0.2900 | 0.2050 | 0.2600 | 0.2600 | 893,197 |
09 Mar 2022 | 0.1900 | 0.2050 | 0.1875 | 0.1950 | 0.1950 | 390,054 |
08 Mar 2022 | 0.1950 | 0.2100 | 0.1900 | 0.2050 | 0.2050 | 410,982 |
07 Mar 2022 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 435,982 |
04 Mar 2022 | 0.2150 | 0.2500 | 0.2050 | 0.2150 | 0.2150 | 1,237,128 |
03 Mar 2022 | 0.2300 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 485,053 |
02 Mar 2022 | 0.2600 | 0.2700 | 0.2400 | 0.2450 | 0.2450 | 1,303,396 |
01 Mar 2022 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 436,542 |
28 Feb 2022 | 0.2700 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 159,875 |
25 Feb 2022 | 0.2650 | 0.2850 | 0.2500 | 0.2700 | 0.2700 | 245,151 |
24 Feb 2022 | 0.2850 | 0.2850 | 0.2550 | 0.2600 | 0.2600 | 511,150 |
23 Feb 2022 | 0.2700 | 0.2900 | 0.2550 | 0.2900 | 0.2900 | 468,652 |
22 Feb 2022 | 0.3100 | 0.3100 | 0.2650 | 0.2700 | 0.2700 | 413,633 |
21 Feb 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 244,537 |
18 Feb 2022 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 913,588 |
17 Feb 2022 | 0.3400 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 372,395 |
16 Feb 2022 | 0.3200 | 0.3600 | 0.3200 | 0.3550 | 0.3550 | 224,832 |
15 Feb 2022 | 0.3550 | 0.3550 | 0.3100 | 0.3200 | 0.3200 | 863,007 |
14 Feb 2022 | 0.3800 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 211,977 |
11 Feb 2022 | 0.3850 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 184,324 |
10 Feb 2022 | 0.3950 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 549,371 |
09 Feb 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 997,215 |
08 Feb 2022 | 0.4500 | 0.4550 | 0.4000 | 0.4100 | 0.4100 | 806,474 |
07 Feb 2022 | 0.4100 | 0.4600 | 0.4100 | 0.4550 | 0.4550 | 399,752 |
04 Feb 2022 | 0.4050 | 0.4450 | 0.4050 | 0.4200 | 0.4200 | 435,471 |
03 Feb 2022 | 0.4700 | 0.4700 | 0.4050 | 0.4050 | 0.4050 | 1,507,679 |
02 Feb 2022 | 0.4700 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 735,508 |
01 Feb 2022 | 0.4750 | 0.5300 | 0.4750 | 0.4850 | 0.4850 | 838,561 |
31 Jan 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5050 | 0.5050 | 1,422,873 |
28 Jan 2022 | 0.5500 | 0.5650 | 0.4100 | 0.5500 | 0.5500 | 3,295,284 |
27 Jan 2022 | 0.6300 | 0.7200 | 0.6100 | 0.6100 | 0.6100 | 453,241 |
25 Jan 2022 | 0.6400 | 0.6500 | 0.6000 | 0.6150 | 0.6150 | 942,360 |
24 Jan 2022 | 0.7000 | 0.7250 | 0.6900 | 0.6900 | 0.6900 | 314,994 |
21 Jan 2022 | 0.7500 | 0.7750 | 0.7250 | 0.7250 | 0.7250 | 132,965 |
20 Jan 2022 | 0.7700 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 116,020 |
19 Jan 2022 | 0.7700 | 0.7850 | 0.7500 | 0.7700 | 0.7700 | 118,964 |
18 Jan 2022 | 0.7500 | 0.7650 | 0.7400 | 0.7450 | 0.7450 | 37,007 |
17 Jan 2022 | 0.7050 | 0.7650 | 0.7050 | 0.7500 | 0.7500 | 158,677 |
14 Jan 2022 | 0.7200 | 0.7300 | 0.7000 | 0.7050 | 0.7050 | 566,534 |
13 Jan 2022 | 0.7600 | 0.7625 | 0.7300 | 0.7500 | 0.7500 | 477,524 |
12 Jan 2022 | 0.7800 | 0.7850 | 0.7600 | 0.7650 | 0.7650 | 303,927 |
11 Jan 2022 | 0.7950 | 0.8050 | 0.7600 | 0.7800 | 0.7800 | 903,979 |
10 Jan 2022 | 0.7900 | 0.8300 | 0.7900 | 0.8250 | 0.8250 | 426,395 |
07 Jan 2022 | 0.8400 | 0.8650 | 0.8200 | 0.8500 | 0.8500 | 511,848 |
06 Jan 2022 | 0.9400 | 0.9650 | 0.8850 | 0.8850 | 0.8850 | 287,604 |
05 Jan 2022 | 0.9650 | 0.9750 | 0.9500 | 0.9750 | 0.9750 | 96,273 |
04 Jan 2022 | 0.9300 | 0.9950 | 0.9300 | 0.9850 | 0.9850 | 200,594 |
31 Dec 2021 | 0.9250 | 0.9250 | 0.8950 | 0.9050 | 0.9050 | 13,408 |
30 Dec 2021 | 0.9250 | 0.9250 | 0.8950 | 0.8950 | 0.8950 | 32,415 |
29 Dec 2021 | 0.8800 | 0.9350 | 0.8800 | 0.9100 | 0.9100 | 45,739 |
24 Dec 2021 | 0.9200 | 0.9200 | 0.8550 | 0.8750 | 0.8750 | 182,100 |
23 Dec 2021 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 63,752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |