Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 0.3702 | 0.3867 | 0.3605 | 0.3636 | 0.3636 | 640,899 |
29 June 2022 | 0.4400 | 0.4400 | 0.3750 | 0.3800 | 0.3800 | 3,229,600 |
28 June 2022 | 0.4060 | 0.4490 | 0.4000 | 0.4300 | 0.4300 | 3,299,400 |
27 June 2022 | 0.4020 | 0.4180 | 0.3890 | 0.4100 | 0.4100 | 2,020,300 |
24 June 2022 | 0.4110 | 0.4200 | 0.3800 | 0.3910 | 0.3910 | 2,831,600 |
23 June 2022 | 0.4310 | 0.4500 | 0.3700 | 0.4150 | 0.4150 | 4,870,700 |
22 June 2022 | 0.3510 | 0.4370 | 0.3510 | 0.4220 | 0.4220 | 5,320,100 |
21 June 2022 | 0.3500 | 0.3800 | 0.3400 | 0.3550 | 0.3550 | 4,125,600 |
17 June 2022 | 0.3740 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 1,964,000 |
16 June 2022 | 0.3780 | 0.3840 | 0.3600 | 0.3770 | 0.3770 | 1,381,800 |
15 June 2022 | 0.3670 | 0.3990 | 0.3600 | 0.3860 | 0.3860 | 3,455,500 |
14 June 2022 | 0.3770 | 0.3910 | 0.3520 | 0.3680 | 0.3680 | 4,480,400 |
13 June 2022 | 0.3860 | 0.4000 | 0.3700 | 0.3790 | 0.3790 | 3,353,000 |
10 June 2022 | 0.3970 | 0.4250 | 0.3740 | 0.4160 | 0.4160 | 4,770,000 |
09 June 2022 | 0.4050 | 0.4350 | 0.3900 | 0.3960 | 0.3960 | 4,777,600 |
08 June 2022 | 0.4070 | 0.4320 | 0.3850 | 0.4210 | 0.4210 | 7,644,500 |
07 June 2022 | 0.4600 | 0.4660 | 0.4050 | 0.4340 | 0.4340 | 5,095,500 |
06 June 2022 | 0.5400 | 0.5400 | 0.4540 | 0.4790 | 0.4790 | 3,815,300 |
03 June 2022 | 0.4900 | 0.5500 | 0.4810 | 0.5300 | 0.5300 | 5,152,600 |
02 June 2022 | 0.4780 | 0.5380 | 0.4550 | 0.5080 | 0.5080 | 3,687,700 |
01 June 2022 | 0.4350 | 0.5480 | 0.4200 | 0.5030 | 0.5030 | 14,490,800 |
31 May 2022 | 0.4160 | 0.4400 | 0.4020 | 0.4200 | 0.4200 | 2,488,100 |
27 May 2022 | 0.3800 | 0.4450 | 0.3710 | 0.4230 | 0.4230 | 5,585,200 |
26 May 2022 | 0.3680 | 0.4090 | 0.3300 | 0.3800 | 0.3800 | 5,399,600 |
25 May 2022 | 0.3800 | 0.3900 | 0.3500 | 0.3730 | 0.3730 | 5,352,800 |
24 May 2022 | 0.4080 | 0.4220 | 0.3850 | 0.3860 | 0.3860 | 3,842,300 |
23 May 2022 | 0.3950 | 0.4430 | 0.3900 | 0.4250 | 0.4250 | 8,110,800 |
20 May 2022 | 0.4120 | 0.4120 | 0.3750 | 0.3920 | 0.3920 | 6,826,900 |
19 May 2022 | 0.4080 | 0.4440 | 0.3900 | 0.4080 | 0.4080 | 5,848,900 |
18 May 2022 | 0.4710 | 0.4800 | 0.4100 | 0.4240 | 0.4240 | 5,981,100 |
17 May 2022 | 0.4500 | 0.4900 | 0.4250 | 0.4520 | 0.4520 | 7,240,100 |
16 May 2022 | 0.4590 | 0.5400 | 0.4500 | 0.5370 | 0.5370 | 8,419,400 |
13 May 2022 | 0.4450 | 0.4860 | 0.4400 | 0.4580 | 0.4580 | 4,943,700 |
12 May 2022 | 0.4220 | 0.4910 | 0.4220 | 0.4370 | 0.4370 | 3,536,500 |
11 May 2022 | 0.5200 | 0.5500 | 0.4500 | 0.4600 | 0.4600 | 5,539,100 |
10 May 2022 | 0.5700 | 0.5990 | 0.5000 | 0.5340 | 0.5340 | 7,882,500 |
09 May 2022 | 0.6000 | 0.6000 | 0.5430 | 0.5450 | 0.5450 | 6,452,700 |
06 May 2022 | 0.6690 | 0.6700 | 0.6100 | 0.6150 | 0.6150 | 8,113,900 |
05 May 2022 | 0.7470 | 0.7800 | 0.6760 | 0.6820 | 0.6820 | 10,550,300 |
04 May 2022 | 0.6600 | 0.8580 | 0.6230 | 0.7260 | 0.7260 | 35,670,200 |
03 May 2022 | 0.5530 | 0.7800 | 0.5400 | 0.7060 | 0.7060 | 28,687,900 |
02 May 2022 | 0.6050 | 0.6100 | 0.5300 | 0.5510 | 0.5510 | 9,982,900 |
29 Apr 2022 | 0.6790 | 0.7000 | 0.6150 | 0.6260 | 0.6260 | 12,441,300 |
28 Apr 2022 | 0.8400 | 0.8780 | 0.7400 | 0.7400 | 0.7400 | 21,437,500 |
27 Apr 2022 | 0.8450 | 0.8750 | 0.7830 | 0.8130 | 0.8130 | 15,945,700 |
26 Apr 2022 | 0.8100 | 0.9190 | 0.7400 | 0.8800 | 0.8800 | 28,446,300 |
25 Apr 2022 | 0.9000 | 0.9030 | 0.7600 | 0.7890 | 0.7890 | 56,493,900 |
22 Apr 2022 | 2.0600 | 2.1800 | 1.7800 | 1.8000 | 1.8000 | 14,955,700 |
21 Apr 2022 | 2.4000 | 2.6200 | 2.1100 | 2.3100 | 2.3100 | 88,408,900 |
20 Apr 2022 | 1.8700 | 3.9400 | 1.7200 | 2.0800 | 2.0800 | 236,954,400 |
19 Apr 2022 | 1.2800 | 1.5000 | 1.1100 | 1.4500 | 1.4500 | 17,334,900 |
18 Apr 2022 | 1.2100 | 1.2900 | 1.1500 | 1.1900 | 1.1900 | 3,796,300 |
14 Apr 2022 | 1.2800 | 1.7000 | 1.1400 | 1.2400 | 1.2400 | 88,762,700 |
13 Apr 2022 | 0.8600 | 1.0500 | 0.8600 | 0.9900 | 0.9900 | 561,100 |
12 Apr 2022 | 0.9600 | 0.9800 | 0.8210 | 0.8480 | 0.8480 | 1,565,200 |
11 Apr 2022 | 1.2200 | 1.2200 | 1.0400 | 1.0450 | 1.0450 | 401,700 |
08 Apr 2022 | 1.1900 | 1.2400 | 1.1300 | 1.2200 | 1.2200 | 228,700 |
07 Apr 2022 | 1.1700 | 1.2030 | 1.1300 | 1.1600 | 1.1600 | 166,900 |
06 Apr 2022 | 1.2000 | 1.2500 | 1.1100 | 1.2000 | 1.2000 | 482,400 |
05 Apr 2022 | 1.2000 | 1.2350 | 1.1300 | 1.2000 | 1.2000 | 355,400 |
04 Apr 2022 | 1.4900 | 1.4900 | 1.2100 | 1.2400 | 1.2400 | 788,700 |
01 Apr 2022 | 1.4900 | 1.7000 | 1.4300 | 1.4900 | 1.4900 | 609,700 |
31 Mar 2022 | 1.6600 | 1.7300 | 1.3700 | 1.4900 | 1.4900 | 1,634,300 |
30 Mar 2022 | 1.7400 | 2.1000 | 1.7100 | 2.0800 | 2.0800 | 1,292,800 |
29 Mar 2022 | 1.8300 | 1.9400 | 1.6800 | 1.9000 | 1.9000 | 1,624,200 |
28 Mar 2022 | 1.7100 | 2.1100 | 1.6000 | 1.8900 | 1.8900 | 6,055,200 |
25 Mar 2022 | 1.3800 | 2.0500 | 1.3420 | 1.6500 | 1.6500 | 17,687,600 |
24 Mar 2022 | 1.2500 | 1.3300 | 1.1900 | 1.3100 | 1.3100 | 865,200 |
23 Mar 2022 | 1.1900 | 1.3400 | 1.1200 | 1.2400 | 1.2400 | 1,436,200 |
22 Mar 2022 | 1.0600 | 1.2800 | 0.9810 | 1.1800 | 1.1800 | 3,209,400 |
21 Mar 2022 | 0.7830 | 1.8400 | 0.7760 | 1.2200 | 1.2200 | 30,254,000 |
18 Mar 2022 | 0.7590 | 0.7900 | 0.7410 | 0.7700 | 0.7700 | 207,500 |
17 Mar 2022 | 0.6970 | 0.7700 | 0.6880 | 0.7690 | 0.7690 | 249,900 |
16 Mar 2022 | 0.6520 | 0.7200 | 0.6520 | 0.6980 | 0.6980 | 238,600 |
15 Mar 2022 | 0.6680 | 0.7100 | 0.6510 | 0.6510 | 0.6510 | 144,400 |
14 Mar 2022 | 0.6770 | 0.6970 | 0.6540 | 0.6890 | 0.6890 | 248,500 |
11 Mar 2022 | 0.6400 | 0.6920 | 0.6400 | 0.6560 | 0.6560 | 346,700 |
10 Mar 2022 | 0.7100 | 0.7200 | 0.6100 | 0.6400 | 0.6400 | 830,200 |
09 Mar 2022 | 0.7440 | 0.7990 | 0.6600 | 0.6600 | 0.6600 | 803,500 |
08 Mar 2022 | 0.7110 | 0.7460 | 0.6710 | 0.7370 | 0.7370 | 118,600 |
07 Mar 2022 | 0.7420 | 0.7500 | 0.6960 | 0.7130 | 0.7130 | 144,000 |
04 Mar 2022 | 0.6700 | 0.7100 | 0.6400 | 0.7000 | 0.7000 | 215,200 |
03 Mar 2022 | 0.7300 | 0.7300 | 0.6500 | 0.6800 | 0.6800 | 250,500 |
02 Mar 2022 | 0.8180 | 0.8180 | 0.6800 | 0.7210 | 0.7210 | 554,800 |
01 Mar 2022 | 0.9090 | 0.9500 | 0.7900 | 0.7940 | 0.7940 | 591,000 |
28 Feb 2022 | 0.9800 | 1.0700 | 0.9000 | 0.9240 | 0.9240 | 582,000 |
25 Feb 2022 | 1.0200 | 1.0300 | 0.9350 | 0.9420 | 0.9420 | 114,500 |
24 Feb 2022 | 0.9400 | 1.0200 | 0.9400 | 0.9800 | 0.9800 | 326,800 |
23 Feb 2022 | 1.0500 | 1.1000 | 0.9880 | 1.0200 | 1.0200 | 79,600 |
22 Feb 2022 | 1.0800 | 1.0970 | 1.0100 | 1.0500 | 1.0500 | 136,800 |
18 Feb 2022 | 1.2400 | 1.2400 | 1.0700 | 1.0800 | 1.0800 | 231,000 |
17 Feb 2022 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 327,000 |
16 Feb 2022 | 1.2600 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 165,100 |
15 Feb 2022 | 1.2500 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 156,000 |
14 Feb 2022 | 1.3100 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 120,700 |
11 Feb 2022 | 1.3800 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 142,300 |
10 Feb 2022 | 1.4200 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 130,900 |
09 Feb 2022 | 1.2600 | 1.4400 | 1.2600 | 1.4200 | 1.4200 | 307,000 |
08 Feb 2022 | 1.2800 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 125,700 |
07 Feb 2022 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 110,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |