Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 149,036 |
28 June 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 188,516 |
27 June 2022 | 0.4700 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 100,168 |
24 June 2022 | 0.4450 | 0.4900 | 0.4200 | 0.4900 | 0.4900 | 362,884 |
23 June 2022 | 0.4700 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 261,858 |
22 June 2022 | 0.4400 | 0.5050 | 0.4400 | 0.4825 | 0.4825 | 210,594 |
21 June 2022 | 0.3850 | 0.4350 | 0.3850 | 0.4100 | 0.4100 | 119,263 |
20 June 2022 | 0.4200 | 0.4250 | 0.3750 | 0.3750 | 0.3750 | 190,714 |
17 June 2022 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 68,890 |
16 June 2022 | 0.4350 | 0.4750 | 0.4350 | 0.4500 | 0.4500 | 48,590 |
15 June 2022 | 0.4850 | 0.4950 | 0.4500 | 0.4700 | 0.4700 | 158,637 |
14 June 2022 | 0.4900 | 0.4900 | 0.4250 | 0.4800 | 0.4800 | 388,139 |
10 June 2022 | 0.5750 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 94,443 |
09 June 2022 | 0.5850 | 0.6200 | 0.5750 | 0.5950 | 0.5950 | 32,365 |
08 June 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 16,402 |
07 June 2022 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 45,400 |
06 June 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 19,043 |
03 June 2022 | 0.6150 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 178,250 |
02 June 2022 | 0.6650 | 0.6650 | 0.6150 | 0.6150 | 0.6150 | 41,742 |
01 June 2022 | 0.6950 | 0.7050 | 0.6450 | 0.6450 | 0.6450 | 87,497 |
31 May 2022 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 176,035 |
30 May 2022 | 0.6750 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 129,278 |
27 May 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 94,063 |
26 May 2022 | 0.6450 | 0.6700 | 0.6250 | 0.6700 | 0.6700 | 196,888 |
25 May 2022 | 0.6800 | 0.6800 | 0.6450 | 0.6500 | 0.6500 | 109,659 |
24 May 2022 | 0.6650 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 155,139 |
23 May 2022 | 0.6550 | 0.6800 | 0.6550 | 0.6600 | 0.6600 | 125,762 |
20 May 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 188,653 |
19 May 2022 | 0.7250 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 40,406 |
18 May 2022 | 0.6500 | 0.7600 | 0.6500 | 0.7600 | 0.7600 | 386,721 |
17 May 2022 | 0.6950 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 157,985 |
16 May 2022 | 0.6700 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 311,820 |
13 May 2022 | 0.6450 | 0.7100 | 0.6000 | 0.7050 | 0.7050 | 212,008 |
12 May 2022 | 0.6600 | 0.6850 | 0.6000 | 0.6500 | 0.6500 | 204,714 |
11 May 2022 | 0.6550 | 0.6950 | 0.6550 | 0.6850 | 0.6850 | 54,990 |
10 May 2022 | 0.6900 | 0.6900 | 0.6450 | 0.6900 | 0.6900 | 447,917 |
09 May 2022 | 0.7300 | 0.7450 | 0.7000 | 0.7200 | 0.7200 | 200,997 |
06 May 2022 | 0.7600 | 0.7750 | 0.7300 | 0.7450 | 0.7450 | 173,353 |
05 May 2022 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 148,171 |
04 May 2022 | 0.7850 | 0.7850 | 0.6900 | 0.7100 | 0.7100 | 243,511 |
03 May 2022 | 0.7900 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 241,507 |
02 May 2022 | 0.7800 | 0.7900 | 0.7650 | 0.7900 | 0.7900 | 133,435 |
29 Apr 2022 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 150,698 |
28 Apr 2022 | 0.7750 | 0.7750 | 0.7550 | 0.7600 | 0.7600 | 174,796 |
27 Apr 2022 | 0.7550 | 0.8050 | 0.7550 | 0.7750 | 0.7750 | 115,301 |
26 Apr 2022 | 0.8050 | 0.8050 | 0.7550 | 0.7550 | 0.7550 | 407,098 |
22 Apr 2022 | 0.8400 | 0.8550 | 0.8150 | 0.8300 | 0.8300 | 132,224 |
21 Apr 2022 | 0.8200 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 101,547 |
20 Apr 2022 | 0.8350 | 0.8950 | 0.8350 | 0.8450 | 0.8450 | 135,170 |
19 Apr 2022 | 0.8500 | 0.8750 | 0.8500 | 0.8550 | 0.8550 | 115,718 |
14 Apr 2022 | 0.9100 | 0.9300 | 0.8650 | 0.8650 | 0.8650 | 305,896 |
13 Apr 2022 | 0.8650 | 0.9500 | 0.8650 | 0.9250 | 0.9250 | 287,459 |
12 Apr 2022 | 0.8850 | 0.9000 | 0.8650 | 0.8650 | 0.8650 | 247,783 |
11 Apr 2022 | 0.8900 | 0.9550 | 0.8900 | 0.9050 | 0.9050 | 293,639 |
08 Apr 2022 | 0.8200 | 0.9000 | 0.8200 | 0.8900 | 0.8900 | 275,774 |
07 Apr 2022 | 0.8400 | 0.8500 | 0.8250 | 0.8500 | 0.8500 | 298,971 |
06 Apr 2022 | 0.8400 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 382,198 |
05 Apr 2022 | 0.8400 | 0.8550 | 0.8300 | 0.8400 | 0.8400 | 426,576 |
04 Apr 2022 | 0.7800 | 0.8100 | 0.7550 | 0.8050 | 0.8050 | 443,441 |
01 Apr 2022 | 0.7950 | 0.8000 | 0.7600 | 0.7750 | 0.7750 | 308,232 |
31 Mar 2022 | 0.8050 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 340,474 |
30 Mar 2022 | 0.8000 | 0.8350 | 0.7800 | 0.8000 | 0.8000 | 589,667 |
29 Mar 2022 | 0.8200 | 0.8350 | 0.8000 | 0.8200 | 0.8200 | 344,484 |
28 Mar 2022 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 222,325 |
25 Mar 2022 | 0.8200 | 0.8500 | 0.8150 | 0.8200 | 0.8200 | 536,663 |
24 Mar 2022 | 0.8200 | 0.8500 | 0.8200 | 0.8250 | 0.8250 | 256,014 |
23 Mar 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 301,798 |
22 Mar 2022 | 0.8050 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 400,682 |
21 Mar 2022 | 0.7700 | 0.8100 | 0.7550 | 0.7900 | 0.7900 | 672,479 |
18 Mar 2022 | 0.7300 | 0.7600 | 0.7250 | 0.7400 | 0.7400 | 262,500 |
17 Mar 2022 | 0.7550 | 0.7800 | 0.7275 | 0.7300 | 0.7300 | 334,730 |
16 Mar 2022 | 0.6900 | 0.7800 | 0.6700 | 0.7800 | 0.7800 | 580,578 |
15 Mar 2022 | 0.6600 | 0.7100 | 0.6500 | 0.7100 | 0.7100 | 770,288 |
14 Mar 2022 | 0.6350 | 0.6800 | 0.6350 | 0.6700 | 0.6700 | 207,544 |
11 Mar 2022 | 0.6150 | 0.6500 | 0.6150 | 0.6500 | 0.6500 | 362,309 |
10 Mar 2022 | 0.6350 | 0.6500 | 0.6200 | 0.6250 | 0.6250 | 217,792 |
09 Mar 2022 | 0.6000 | 0.6350 | 0.6000 | 0.6350 | 0.6350 | 343,406 |
08 Mar 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6175 | 0.6175 | 156,287 |
07 Mar 2022 | 0.5750 | 0.6050 | 0.5750 | 0.6000 | 0.6000 | 228,626 |
04 Mar 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 60,002 |
03 Mar 2022 | 0.5900 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 92,503 |
02 Mar 2022 | 0.5700 | 0.6050 | 0.5700 | 0.6050 | 0.6050 | 270,523 |
01 Mar 2022 | 0.5600 | 0.6050 | 0.5550 | 0.6050 | 0.6050 | 130,890 |
28 Feb 2022 | 0.5600 | 0.5850 | 0.5600 | 0.5600 | 0.5600 | 104,635 |
25 Feb 2022 | 0.5750 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 88,225 |
24 Feb 2022 | 0.5750 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 129,531 |
23 Feb 2022 | 0.5650 | 0.6100 | 0.5650 | 0.6000 | 0.6000 | 113,500 |
22 Feb 2022 | 0.6050 | 0.6050 | 0.5800 | 0.5800 | 0.5800 | 394,922 |
21 Feb 2022 | 0.5950 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 97,119 |
18 Feb 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 125,413 |
17 Feb 2022 | 0.6200 | 0.6500 | 0.6100 | 0.6250 | 0.6250 | 388,041 |
16 Feb 2022 | 0.6150 | 0.6500 | 0.6150 | 0.6400 | 0.6400 | 217,030 |
15 Feb 2022 | 0.6100 | 0.6350 | 0.6100 | 0.6350 | 0.6350 | 260,632 |
14 Feb 2022 | 0.6100 | 0.6450 | 0.6100 | 0.6350 | 0.6350 | 188,359 |
11 Feb 2022 | 0.6050 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 87,944 |
10 Feb 2022 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 922,693 |
09 Feb 2022 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 260,078 |
08 Feb 2022 | 0.5500 | 0.5600 | 0.5350 | 0.5600 | 0.5600 | 82,831 |
07 Feb 2022 | 0.5350 | 0.5650 | 0.5350 | 0.5650 | 0.5650 | 19,235 |
04 Feb 2022 | 0.5350 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 155,759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |