Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3520 | 0.3520 | 388,385 |
23 May 2022 | 0.3450 | 0.3800 | 0.3450 | 0.3800 | 0.3800 | 1,292,001 |
20 May 2022 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 940,717 |
19 May 2022 | 0.3500 | 0.3550 | 0.3425 | 0.3550 | 0.3550 | 397,278 |
18 May 2022 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 641,964 |
17 May 2022 | 0.3400 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 1,160,092 |
16 May 2022 | 0.3350 | 0.3650 | 0.3250 | 0.3350 | 0.3350 | 2,631,308 |
13 May 2022 | 0.3150 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 5,182,561 |
12 May 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 686,066 |
11 May 2022 | 0.3400 | 0.3500 | 0.3050 | 0.3200 | 0.3200 | 1,196,994 |
10 May 2022 | 0.3200 | 0.3350 | 0.3050 | 0.3200 | 0.3200 | 746,145 |
09 May 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3250 | 0.3250 | 1,073,956 |
06 May 2022 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 1,225,433 |
05 May 2022 | 0.3600 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 3,107,040 |
04 May 2022 | 0.3700 | 0.3750 | 0.3400 | 0.3600 | 0.3600 | 3,593,160 |
03 May 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
02 May 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
29 Apr 2022 | 0.4050 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,451,251 |
28 Apr 2022 | 0.4300 | 0.4450 | 0.4000 | 0.4000 | 0.4000 | 351,957 |
27 Apr 2022 | 0.4600 | 0.4950 | 0.4300 | 0.4300 | 0.4300 | 328,499 |
26 Apr 2022 | 0.4650 | 0.4750 | 0.4450 | 0.4600 | 0.4600 | 1,143,784 |
22 Apr 2022 | 0.4950 | 0.5050 | 0.4650 | 0.4800 | 0.4800 | 591,879 |
21 Apr 2022 | 0.4700 | 0.5100 | 0.4600 | 0.4950 | 0.4950 | 1,614,161 |
20 Apr 2022 | 0.4550 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 641,463 |
19 Apr 2022 | 0.4600 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 629,315 |
14 Apr 2022 | 0.4300 | 0.4550 | 0.4150 | 0.4550 | 0.4550 | 737,840 |
13 Apr 2022 | 0.4250 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 731,868 |
12 Apr 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 230,009 |
11 Apr 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 387,274 |
08 Apr 2022 | 0.4250 | 0.4650 | 0.4150 | 0.4600 | 0.4600 | 1,575,894 |
07 Apr 2022 | 0.4550 | 0.4550 | 0.4250 | 0.4250 | 0.4250 | 359,771 |
06 Apr 2022 | 0.4800 | 0.4800 | 0.4450 | 0.4500 | 0.4500 | 401,485 |
05 Apr 2022 | 0.4700 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 925,329 |
04 Apr 2022 | 0.4700 | 0.4850 | 0.4550 | 0.4750 | 0.4750 | 1,109,527 |
01 Apr 2022 | 0.4650 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 802,062 |
31 Mar 2022 | 0.4450 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 399,247 |
30 Mar 2022 | 0.4550 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 325,420 |
29 Mar 2022 | 0.4450 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 491,588 |
28 Mar 2022 | 0.4500 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 305,786 |
25 Mar 2022 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 630,688 |
24 Mar 2022 | 0.4450 | 0.4475 | 0.4300 | 0.4450 | 0.4450 | 628,079 |
23 Mar 2022 | 0.4300 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 1,139,455 |
22 Mar 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 302,444 |
21 Mar 2022 | 0.4400 | 0.4400 | 0.4050 | 0.4100 | 0.4100 | 1,348,717 |
18 Mar 2022 | 0.4000 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 1,804,690 |
17 Mar 2022 | 0.3700 | 0.3950 | 0.3700 | 0.3750 | 0.3750 | 2,133,158 |
16 Mar 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 1,915,573 |
15 Mar 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 383,919 |
14 Mar 2022 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 822,804 |
11 Mar 2022 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 975,475 |
10 Mar 2022 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 1,603,736 |
09 Mar 2022 | 0.3350 | 0.3500 | 0.3250 | 0.3400 | 0.3400 | 1,265,027 |
08 Mar 2022 | 0.3425 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 1,385,591 |
07 Mar 2022 | 0.3600 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 1,797,727 |
04 Mar 2022 | 0.3900 | 0.3950 | 0.3600 | 0.3600 | 0.3600 | 2,155,841 |
03 Mar 2022 | 0.4050 | 0.4050 | 0.3800 | 0.3900 | 0.3900 | 2,521,028 |
02 Mar 2022 | 0.4200 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 1,862,191 |
01 Mar 2022 | 0.4150 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 3,310,291 |
28 Feb 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 1,410,534 |
25 Feb 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4150 | 0.4150 | 2,594,196 |
24 Feb 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 5,964,854 |
23 Feb 2022 | 0.4200 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 6,635,070 |
22 Feb 2022 | 0.4200 | 0.4350 | 0.4100 | 0.4150 | 0.4150 | 3,286,555 |
21 Feb 2022 | 0.4300 | 0.4400 | 0.4275 | 0.4300 | 0.4300 | 3,186,006 |
18 Feb 2022 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 5,381,822 |
17 Feb 2022 | 0.4700 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 852,286 |
16 Feb 2022 | 0.4550 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 8,003,259 |
15 Feb 2022 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 1,355,878 |
14 Feb 2022 | 0.4800 | 0.4800 | 0.4450 | 0.4500 | 0.4500 | 1,914,225 |
11 Feb 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 1,502,490 |
10 Feb 2022 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 1,694,850 |
09 Feb 2022 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 447,686 |
08 Feb 2022 | 0.4850 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 2,428,965 |
07 Feb 2022 | 0.4750 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 889,371 |
04 Feb 2022 | 0.4700 | 0.4700 | 0.4450 | 0.4550 | 0.4550 | 430,663 |
03 Feb 2022 | 0.4850 | 0.4850 | 0.4500 | 0.4500 | 0.4500 | 1,455,815 |
02 Feb 2022 | 0.5050 | 0.5050 | 0.4800 | 0.4800 | 0.4800 | 700,825 |
01 Feb 2022 | 0.4700 | 0.4900 | 0.4550 | 0.4900 | 0.4900 | 823,952 |
31 Jan 2022 | 0.4400 | 0.4800 | 0.4400 | 0.4650 | 0.4650 | 1,787,570 |
28 Jan 2022 | 0.4500 | 0.4700 | 0.4350 | 0.4550 | 0.4550 | 3,450,511 |
27 Jan 2022 | 0.4650 | 0.4850 | 0.4350 | 0.4400 | 0.4400 | 7,160,158 |
25 Jan 2022 | 0.5100 | 0.5300 | 0.4600 | 0.4650 | 0.4650 | 11,453,591 |
24 Jan 2022 | 0.5400 | 0.5400 | 0.5050 | 0.5050 | 0.5050 | 1,818,300 |
21 Jan 2022 | 0.5700 | 0.5700 | 0.5350 | 0.5450 | 0.5450 | 8,503,531 |
20 Jan 2022 | 0.5900 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 3,321,853 |
19 Jan 2022 | 0.6000 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | 5,778,321 |
18 Jan 2022 | 0.5950 | 0.6100 | 0.5950 | 0.6050 | 0.6050 | 1,079,462 |
17 Jan 2022 | 0.6000 | 0.6050 | 0.5850 | 0.6000 | 0.6000 | 866,782 |
14 Jan 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6050 | 0.6050 | 929,564 |
13 Jan 2022 | 0.6050 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 4,211,308 |
12 Jan 2022 | 0.5750 | 0.6050 | 0.5750 | 0.6050 | 0.6050 | 744,683 |
11 Jan 2022 | 0.5750 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | 1,764,120 |
10 Jan 2022 | 0.5850 | 0.5850 | 0.5650 | 0.5750 | 0.5750 | 980,871 |
07 Jan 2022 | 0.5700 | 0.5950 | 0.5650 | 0.5900 | 0.5900 | 926,839 |
06 Jan 2022 | 0.5950 | 0.5950 | 0.5700 | 0.5700 | 0.5700 | 1,807,972 |
05 Jan 2022 | 0.5750 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 861,747 |
04 Jan 2022 | 0.6000 | 0.6000 | 0.5725 | 0.5800 | 0.5800 | 576,363 |
31 Dec 2021 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 794,989 |
30 Dec 2021 | 0.5750 | 0.6000 | 0.5750 | 0.5850 | 0.5850 | 4,219,426 |
29 Dec 2021 | 0.5700 | 0.5900 | 0.5650 | 0.5900 | 0.5900 | 510,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |