Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.523607 | 0.523607 | 0.497507 | 0.511696 | 0.511696 | 1,317,570 |
26 May 2022 | 0.551796 | 0.560212 | 0.505470 | 0.523622 | 0.523622 | 2,463,460 |
25 May 2022 | 0.553432 | 0.555114 | 0.528115 | 0.551965 | 0.551965 | 3,151,291 |
24 May 2022 | 0.512546 | 0.557041 | 0.504725 | 0.552741 | 0.552741 | 5,028,698 |
23 May 2022 | 0.517939 | 0.545777 | 0.507890 | 0.512461 | 0.512461 | 3,664,113 |
22 May 2022 | 0.472985 | 0.521979 | 0.472245 | 0.518434 | 0.518434 | 14,595,517 |
21 May 2022 | 0.464366 | 0.475000 | 0.457940 | 0.472948 | 0.472948 | 1,070,278 |
20 May 2022 | 0.475280 | 0.486243 | 0.455387 | 0.464508 | 0.464508 | 1,584,069 |
19 May 2022 | 0.460439 | 0.475485 | 0.442791 | 0.475485 | 0.475485 | 2,095,443 |
18 May 2022 | 0.529369 | 0.538196 | 0.460164 | 0.460339 | 0.460339 | 3,007,359 |
17 May 2022 | 0.498461 | 0.530361 | 0.497199 | 0.528700 | 0.528700 | 2,656,366 |
16 May 2022 | 0.524652 | 0.524652 | 0.485475 | 0.499189 | 0.499189 | 1,971,373 |
15 May 2022 | 0.475003 | 0.527130 | 0.473866 | 0.524513 | 0.524513 | 18,066,593 |
14 May 2022 | 0.440362 | 0.478787 | 0.431586 | 0.474977 | 0.474977 | 6,510,885 |
13 May 2022 | 0.381802 | 0.466783 | 0.380168 | 0.440279 | 0.440279 | 2,683,199 |
12 May 2022 | 0.443729 | 0.454974 | 0.349184 | 0.381795 | 0.381795 | 4,139,591 |
11 May 2022 | 0.600305 | 0.608193 | 0.433897 | 0.443587 | 0.443587 | 4,507,920 |
10 May 2022 | 0.596163 | 0.638149 | 0.573375 | 0.600905 | 0.600905 | 2,822,723 |
09 May 2022 | 0.709566 | 0.714396 | 0.595852 | 0.596513 | 0.596513 | 4,329,853 |
08 May 2022 | 0.751801 | 0.752373 | 0.705101 | 0.708843 | 0.708843 | 2,589,025 |
07 May 2022 | 0.782692 | 0.782894 | 0.742096 | 0.752376 | 0.752376 | 1,815,358 |
06 May 2022 | 0.807715 | 0.814837 | 0.751921 | 0.782425 | 0.782425 | 5,333,008 |
05 May 2022 | 0.860726 | 0.921457 | 0.800278 | 0.807769 | 0.807769 | 28,711,536 |
04 May 2022 | 0.787723 | 0.860470 | 0.783567 | 0.859845 | 0.859845 | 4,106,519 |
03 May 2022 | 0.797366 | 0.803035 | 0.783182 | 0.786869 | 0.786869 | 1,579,686 |
02 May 2022 | 0.804801 | 0.823709 | 0.783237 | 0.796667 | 0.796667 | 1,961,135 |
01 May 2022 | 0.815261 | 0.815997 | 0.781486 | 0.804740 | 0.804740 | 3,291,400 |
30 Apr 2022 | 0.894608 | 0.894893 | 0.814336 | 0.815408 | 0.815408 | 3,202,459 |
29 Apr 2022 | 0.944216 | 0.944531 | 0.895074 | 0.895105 | 0.895105 | 2,375,840 |
28 Apr 2022 | 0.935281 | 0.947133 | 0.920166 | 0.944332 | 0.944332 | 3,120,234 |
27 Apr 2022 | 0.920326 | 0.939320 | 0.900641 | 0.936457 | 0.936457 | 4,206,803 |
26 Apr 2022 | 1.002827 | 1.002827 | 0.920076 | 0.920076 | 0.920076 | 4,313,748 |
25 Apr 2022 | 1.036035 | 1.036244 | 0.941761 | 1.002876 | 1.002876 | 6,783,232 |
24 Apr 2022 | 1.105038 | 1.105038 | 1.026557 | 1.036116 | 1.036116 | 6,952,478 |
23 Apr 2022 | 1.068023 | 1.121947 | 1.066483 | 1.105333 | 1.105333 | 22,237,205 |
22 Apr 2022 | 1.072081 | 1.197013 | 1.054097 | 1.067966 | 1.067966 | 35,145,459 |
21 Apr 2022 | 1.064053 | 1.115809 | 1.045889 | 1.071840 | 1.071840 | 8,370,592 |
20 Apr 2022 | 1.067404 | 1.091126 | 1.036623 | 1.063250 | 1.063250 | 8,478,361 |
19 Apr 2022 | 1.027326 | 1.066899 | 1.019802 | 1.066899 | 1.066899 | 3,815,252 |
18 Apr 2022 | 1.032671 | 1.032776 | 0.971040 | 1.027148 | 1.027148 | 5,305,413 |
17 Apr 2022 | 1.028654 | 1.054556 | 1.016790 | 1.032996 | 1.032996 | 5,514,131 |
16 Apr 2022 | 1.039934 | 1.078849 | 1.016293 | 1.028638 | 1.028638 | 8,915,174 |
15 Apr 2022 | 1.044159 | 1.045792 | 1.012263 | 1.039826 | 1.039826 | 3,677,543 |
14 Apr 2022 | 1.082512 | 1.086409 | 1.035359 | 1.044328 | 1.044328 | 5,271,056 |
13 Apr 2022 | 1.024479 | 1.083312 | 1.015903 | 1.082659 | 1.082659 | 13,221,663 |
12 Apr 2022 | 0.954391 | 1.059121 | 0.937804 | 1.024793 | 1.024793 | 21,382,807 |
11 Apr 2022 | 1.009245 | 1.009245 | 0.949896 | 0.953940 | 0.953940 | 6,942,629 |
10 Apr 2022 | 1.020584 | 1.025553 | 0.996550 | 1.008463 | 1.008463 | 1,829,111 |
09 Apr 2022 | 1.015858 | 1.022644 | 1.002342 | 1.020636 | 1.020636 | 4,406,349 |
08 Apr 2022 | 1.054365 | 1.067237 | 1.009195 | 1.015801 | 1.015801 | 3,206,556 |
07 Apr 2022 | 1.008649 | 1.058100 | 0.989323 | 1.054553 | 1.054553 | 3,461,290 |
06 Apr 2022 | 1.147715 | 1.150134 | 1.002104 | 1.008645 | 1.008645 | 6,356,327 |
05 Apr 2022 | 1.180811 | 1.180811 | 1.139069 | 1.146090 | 1.146090 | 3,942,479 |
04 Apr 2022 | 1.243213 | 1.244087 | 1.139425 | 1.177576 | 1.177576 | 9,097,408 |
03 Apr 2022 | 1.239368 | 1.330668 | 1.224602 | 1.242959 | 1.242959 | 21,173,038 |
02 Apr 2022 | 1.268703 | 1.289323 | 1.230663 | 1.239544 | 1.239544 | 17,036,412 |
01 Apr 2022 | 1.229377 | 1.267842 | 1.159026 | 1.267842 | 1.267842 | 14,622,056 |
31 Mar 2022 | 1.186976 | 1.244145 | 1.137944 | 1.221522 | 1.221522 | 21,889,055 |
30 Mar 2022 | 1.188573 | 1.191726 | 1.140664 | 1.185031 | 1.185031 | 14,396,660 |
29 Mar 2022 | 1.219524 | 1.245008 | 1.173592 | 1.189146 | 1.189146 | 32,790,107 |
28 Mar 2022 | 1.078063 | 1.671922 | 1.078063 | 1.219175 | 1.219175 | 306,997,490 |
27 Mar 2022 | 0.981998 | 1.094699 | 0.981200 | 1.077939 | 1.077939 | 24,340,557 |
26 Mar 2022 | 0.943651 | 0.986009 | 0.934929 | 0.982452 | 0.982452 | 8,672,732 |
25 Mar 2022 | 0.919684 | 0.944210 | 0.917704 | 0.943668 | 0.943668 | 4,159,974 |
24 Mar 2022 | 0.928408 | 0.935539 | 0.915513 | 0.919933 | 0.919933 | 4,556,472 |
23 Mar 2022 | 0.922109 | 0.928731 | 0.900834 | 0.928636 | 0.928636 | 3,630,652 |
22 Mar 2022 | 0.879093 | 0.942505 | 0.875211 | 0.921710 | 0.921710 | 4,594,150 |
21 Mar 2022 | 0.872185 | 0.887875 | 0.855716 | 0.876808 | 0.876808 | 2,433,630 |
20 Mar 2022 | 0.890106 | 0.892961 | 0.863993 | 0.872190 | 0.872190 | 2,159,335 |
19 Mar 2022 | 0.872742 | 0.890836 | 0.861945 | 0.886639 | 0.886639 | 2,614,478 |
18 Mar 2022 | 0.852565 | 0.874009 | 0.836583 | 0.872800 | 0.872800 | 1,902,887 |
17 Mar 2022 | 0.847356 | 0.860164 | 0.831590 | 0.852625 | 0.852625 | 2,054,770 |
16 Mar 2022 | 0.811231 | 0.847505 | 0.805128 | 0.844476 | 0.844476 | 3,107,490 |
15 Mar 2022 | 0.831146 | 0.834123 | 0.801305 | 0.811297 | 0.811297 | 2,440,626 |
14 Mar 2022 | 0.813832 | 0.834630 | 0.807751 | 0.831226 | 0.831226 | 2,488,848 |
13 Mar 2022 | 0.853194 | 0.853759 | 0.813050 | 0.814065 | 0.814065 | 2,152,285 |
12 Mar 2022 | 0.854913 | 0.860598 | 0.847795 | 0.850457 | 0.850457 | 1,698,085 |
11 Mar 2022 | 0.874137 | 0.874368 | 0.834980 | 0.852509 | 0.852509 | 2,643,352 |
10 Mar 2022 | 0.910105 | 0.917090 | 0.834380 | 0.871315 | 0.871315 | 5,850,868 |
09 Mar 2022 | 0.844348 | 0.910114 | 0.844348 | 0.910114 | 0.910114 | 14,966,986 |
08 Mar 2022 | 0.830639 | 0.853465 | 0.826878 | 0.843166 | 0.843166 | 5,199,061 |
07 Mar 2022 | 0.854553 | 0.907520 | 0.823877 | 0.830632 | 0.830632 | 14,344,276 |
06 Mar 2022 | 0.871213 | 0.871213 | 0.840484 | 0.854341 | 0.854341 | 2,445,483 |
05 Mar 2022 | 0.863055 | 0.872037 | 0.852370 | 0.871147 | 0.871147 | 3,694,549 |
04 Mar 2022 | 0.893235 | 0.903427 | 0.854311 | 0.862851 | 0.862851 | 4,445,733 |
03 Mar 2022 | 0.912334 | 0.924467 | 0.883783 | 0.893283 | 0.893283 | 4,312,643 |
02 Mar 2022 | 0.936687 | 0.939744 | 0.894973 | 0.912289 | 0.912289 | 4,928,300 |
01 Mar 2022 | 0.927081 | 0.948155 | 0.909533 | 0.936660 | 0.936660 | 6,470,609 |
28 Feb 2022 | 0.864703 | 0.931499 | 0.864300 | 0.927067 | 0.927067 | 11,432,778 |
27 Feb 2022 | 0.940359 | 0.963695 | 0.858085 | 0.864245 | 0.864245 | 14,988,781 |
26 Feb 2022 | 0.826405 | 1.082156 | 0.826405 | 0.940770 | 0.940770 | 101,440,303 |
25 Feb 2022 | 0.776727 | 0.833312 | 0.774403 | 0.823381 | 0.823381 | 9,611,182 |
24 Feb 2022 | 0.802299 | 0.828910 | 0.715399 | 0.776439 | 0.776439 | 6,001,997 |
23 Feb 2022 | 0.807143 | 0.834431 | 0.794873 | 0.800203 | 0.800203 | 3,626,084 |
22 Feb 2022 | 0.786934 | 0.820431 | 0.754237 | 0.807150 | 0.807150 | 6,171,661 |
21 Feb 2022 | 0.845816 | 0.913843 | 0.786681 | 0.786846 | 0.786846 | 11,241,143 |
20 Feb 2022 | 0.880555 | 0.975802 | 0.839042 | 0.846129 | 0.846129 | 29,188,030 |
19 Feb 2022 | 0.903795 | 0.929964 | 0.864715 | 0.880937 | 0.880937 | 2,618,243 |
18 Feb 2022 | 0.937477 | 0.960330 | 0.892457 | 0.903423 | 0.903423 | 2,638,913 |
17 Feb 2022 | 1.033770 | 1.033770 | 0.933596 | 0.937378 | 0.937378 | 3,159,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |