Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 6,675,240 |
30 June 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 15,168,185 |
29 June 2022 | 0.2500 | 0.2500 | 0.2425 | 0.2500 | 0.2500 | 10,175,149 |
28 June 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 11,759,434 |
27 June 2022 | 0.2400 | 0.2425 | 0.2350 | 0.2400 | 0.2400 | 13,676,169 |
24 June 2022 | 0.2450 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 17,539,235 |
23 June 2022 | 0.2500 | 0.2525 | 0.2400 | 0.2450 | 0.2450 | 36,683,178 |
22 June 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
21 June 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
20 June 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
17 June 2022 | 0.2622 | 0.2950 | 0.2575 | 0.2950 | 0.2950 | 10,773,448 |
16 June 2022 | 0.2716 | 0.2763 | 0.2622 | 0.2716 | 0.2716 | 7,166,401 |
15 June 2022 | 0.2763 | 0.2810 | 0.2716 | 0.2716 | 0.2716 | 10,924,480 |
14 June 2022 | 0.2810 | 0.2856 | 0.2716 | 0.2763 | 0.2763 | 10,133,417 |
10 June 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 4,153,404 |
09 June 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 7,166,052 |
08 June 2022 | 0.2950 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 17,855,714 |
07 June 2022 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 13,409,114 |
06 June 2022 | 0.2850 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 10,643,183 |
03 June 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 4,102,649 |
02 June 2022 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 9,273,192 |
01 June 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 4,189,991 |
31 May 2022 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 2,215,199 |
30 May 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,760,399 |
27 May 2022 | 0.2600 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 3,009,740 |
26 May 2022 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 1,393,860 |
25 May 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 1,222,926 |
24 May 2022 | 0.2750 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 3,901,853 |
23 May 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 867,502 |
20 May 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 409,302 |
19 May 2022 | 0.2700 | 0.2750 | 0.2675 | 0.2750 | 0.2750 | 1,729,853 |
18 May 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 4,206,206 |
17 May 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 2,575,611 |
16 May 2022 | 0.2700 | 0.2800 | 0.2675 | 0.2800 | 0.2800 | 5,273,101 |
13 May 2022 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 2,224,131 |
12 May 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 2,411,484 |
11 May 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 4,251,279 |
10 May 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 3,412,352 |
09 May 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 3,263,988 |
06 May 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 3,185,025 |
05 May 2022 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 2,919,341 |
04 May 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,538,643 |
03 May 2022 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 2,027,154 |
02 May 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 877,336 |
29 Apr 2022 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 1,155,018 |
28 Apr 2022 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 1,053,207 |
27 Apr 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 1,423,345 |
26 Apr 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 2,566,530 |
22 Apr 2022 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 4,933,277 |
21 Apr 2022 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 12,565,929 |
20 Apr 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 4,731,169 |
19 Apr 2022 | 0.2850 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 5,555,895 |
14 Apr 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 2,155,306 |
13 Apr 2022 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 3,022,401 |
12 Apr 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,080,885 |
11 Apr 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,300,084 |
08 Apr 2022 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 3,206,007 |
07 Apr 2022 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 3,827,411 |
06 Apr 2022 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 7,361,136 |
05 Apr 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 820,470 |
04 Apr 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 2,123,942 |
01 Apr 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 578,173 |
31 Mar 2022 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 3,349,680 |
30 Mar 2022 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 3,695,927 |
29 Mar 2022 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 2,894,351 |
28 Mar 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,140,427 |
25 Mar 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,425,632 |
24 Mar 2022 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 2,719,534 |
23 Mar 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 2,523,566 |
22 Mar 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 2,251,118 |
21 Mar 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 778,720 |
18 Mar 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 2,578,606 |
17 Mar 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 3,977,183 |
16 Mar 2022 | 0.2750 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 2,757,070 |
15 Mar 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 2,766,037 |
14 Mar 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,735,617 |
11 Mar 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 1,565,881 |
10 Mar 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,720,297 |
09 Mar 2022 | 0.2850 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 3,888,623 |
08 Mar 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 4,476,201 |
07 Mar 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 3,510,178 |
04 Mar 2022 | 0.2750 | 0.2750 | 0.2675 | 0.2750 | 0.2750 | 1,135,918 |
03 Mar 2022 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 4,162,616 |
02 Mar 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 3,066,762 |
01 Mar 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 4,396,868 |
28 Feb 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 4,543,756 |
25 Feb 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 2,506,834 |
24 Feb 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 50,227,992 |
23 Feb 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,123,221 |
22 Feb 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 3,294,092 |
21 Feb 2022 | 0.2850 | 0.2875 | 0.2700 | 0.2750 | 0.2750 | 5,468,490 |
18 Feb 2022 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 2,396,347 |
17 Feb 2022 | 0.2950 | 0.3000 | 0.2925 | 0.3000 | 0.3000 | 1,623,224 |
16 Feb 2022 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 3,008,416 |
15 Feb 2022 | 0.3100 | 0.3125 | 0.2975 | 0.3050 | 0.3050 | 2,946,635 |
14 Feb 2022 | 0.3100 | 0.3150 | 0.3025 | 0.3100 | 0.3100 | 4,142,757 |
11 Feb 2022 | 0.3100 | 0.3100 | 0.2850 | 0.3050 | 0.3050 | 4,569,350 |
10 Feb 2022 | 0.3100 | 0.3200 | 0.3025 | 0.3100 | 0.3100 | 5,921,602 |
09 Feb 2022 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 5,144,954 |
08 Feb 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 10,535,501 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |