Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 910,906 |
23 June 2022 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 1,145,942 |
22 June 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 314,161 |
21 June 2022 | 0.1950 | 0.2050 | 0.1800 | 0.2000 | 0.2000 | 544,976 |
20 June 2022 | 0.1950 | 0.2150 | 0.1900 | 0.1900 | 0.1900 | 897,619 |
17 June 2022 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 814,368 |
16 June 2022 | 0.2050 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 381,526 |
15 June 2022 | 0.2100 | 0.2200 | 0.1900 | 0.1950 | 0.1950 | 1,412,771 |
14 June 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 827,576 |
10 June 2022 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | 0.2300 | 1,547,756 |
09 June 2022 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 361,205 |
08 June 2022 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 146,975 |
07 June 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 417,284 |
06 June 2022 | 0.2650 | 0.3000 | 0.2650 | 0.2850 | 0.2850 | 495,548 |
03 June 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 632,117 |
02 June 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 559,004 |
01 June 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 295,163 |
31 May 2022 | 0.3250 | 0.3550 | 0.3200 | 0.3250 | 0.3250 | 400,641 |
30 May 2022 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 478,553 |
27 May 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 137,804 |
26 May 2022 | 0.3100 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 347,279 |
25 May 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 2,253,723 |
24 May 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 177,816 |
23 May 2022 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 73,768 |
20 May 2022 | 0.3300 | 0.3625 | 0.3300 | 0.3300 | 0.3300 | 618,028 |
19 May 2022 | 0.3750 | 0.3750 | 0.3300 | 0.3400 | 0.3400 | 43,017 |
18 May 2022 | 0.3300 | 0.3800 | 0.3200 | 0.3650 | 0.3650 | 718,850 |
17 May 2022 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 8,565,542 |
16 May 2022 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 27,389 |
13 May 2022 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 75,578 |
12 May 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3250 | 0.3250 | 130,734 |
11 May 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 88,552 |
10 May 2022 | 0.3500 | 0.3500 | 0.2900 | 0.3500 | 0.3500 | 667,902 |
09 May 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 177,923 |
06 May 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 93,377 |
05 May 2022 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 470,093 |
04 May 2022 | 0.3600 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 1,053,362 |
03 May 2022 | 0.3750 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 96,929 |
02 May 2022 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 72,939 |
29 Apr 2022 | 0.4000 | 0.4050 | 0.3700 | 0.3700 | 0.3700 | 162,272 |
28 Apr 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 160,648 |
27 Apr 2022 | 0.3850 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 135,205 |
26 Apr 2022 | 0.4250 | 0.4250 | 0.3850 | 0.3850 | 0.3850 | 370,605 |
22 Apr 2022 | 0.4100 | 0.4200 | 0.3900 | 0.4125 | 0.4125 | 455,090 |
21 Apr 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 371,550 |
20 Apr 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 145,903 |
19 Apr 2022 | 0.4350 | 0.4400 | 0.4150 | 0.4350 | 0.4350 | 319,277 |
14 Apr 2022 | 0.4309 | 0.4600 | 0.4309 | 0.4600 | 0.4600 | 248,812 |
13 Apr 2022 | 0.3922 | 0.4164 | 0.3922 | 0.4116 | 0.4116 | 574,692 |
12 Apr 2022 | 0.4261 | 0.4358 | 0.4019 | 0.4019 | 0.4019 | 193,595 |
11 Apr 2022 | 0.4067 | 0.4164 | 0.3922 | 0.3922 | 0.3922 | 161,304 |
08 Apr 2022 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 197,724 |
07 Apr 2022 | 0.4300 | 0.4400 | 0.4150 | 0.4200 | 0.4200 | 106,244 |
06 Apr 2022 | 0.4450 | 0.4550 | 0.4000 | 0.4000 | 0.4000 | 400,154 |
05 Apr 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 274,624 |
04 Apr 2022 | 0.4300 | 0.4650 | 0.4300 | 0.4600 | 0.4600 | 281,194 |
01 Apr 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 390,344 |
31 Mar 2022 | 0.3950 | 0.4200 | 0.3950 | 0.4150 | 0.4150 | 235,151 |
30 Mar 2022 | 0.3800 | 0.4000 | 0.3650 | 0.3850 | 0.3850 | 490,032 |
29 Mar 2022 | 0.4250 | 0.4250 | 0.3550 | 0.3800 | 0.3800 | 1,170,234 |
28 Mar 2022 | 0.4400 | 0.4425 | 0.3900 | 0.3950 | 0.3950 | 360,939 |
25 Mar 2022 | 0.4450 | 0.4450 | 0.4100 | 0.4350 | 0.4350 | 286,621 |
24 Mar 2022 | 0.4600 | 0.4800 | 0.4200 | 0.4450 | 0.4450 | 340,231 |
23 Mar 2022 | 0.4950 | 0.5200 | 0.4400 | 0.4450 | 0.4450 | 674,025 |
22 Mar 2022 | 0.4650 | 0.5300 | 0.4600 | 0.4900 | 0.4900 | 464,511 |
21 Mar 2022 | 0.4250 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 58,580 |
18 Mar 2022 | 0.4250 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 265,529 |
17 Mar 2022 | 0.4000 | 0.4200 | 0.3850 | 0.4100 | 0.4100 | 262,553 |
16 Mar 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 16,819 |
15 Mar 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 76,269 |
14 Mar 2022 | 0.4000 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 35,946 |
11 Mar 2022 | 0.4300 | 0.4300 | 0.3900 | 0.3950 | 0.3950 | 353,165 |
10 Mar 2022 | 0.4400 | 0.4550 | 0.3900 | 0.4250 | 0.4250 | 227,877 |
09 Mar 2022 | 0.3900 | 0.4400 | 0.3900 | 0.4350 | 0.4350 | 127,965 |
08 Mar 2022 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | 0.3800 | 363,860 |
07 Mar 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 465,819 |
04 Mar 2022 | 0.4450 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 97,751 |
03 Mar 2022 | 0.4625 | 0.4625 | 0.4300 | 0.4500 | 0.4500 | 27,187 |
02 Mar 2022 | 0.4600 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 10,414 |
01 Mar 2022 | 0.4600 | 0.4800 | 0.4300 | 0.4800 | 0.4800 | 106,236 |
28 Feb 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 227,133 |
25 Feb 2022 | 0.4600 | 0.4950 | 0.4600 | 0.4950 | 0.4950 | 64,966 |
24 Feb 2022 | 0.4950 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 239,693 |
23 Feb 2022 | 0.4800 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 65,035 |
22 Feb 2022 | 0.4900 | 0.4950 | 0.4600 | 0.4800 | 0.4800 | 176,512 |
21 Feb 2022 | 0.4900 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 83,888 |
18 Feb 2022 | 0.4900 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 275,798 |
17 Feb 2022 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 139,719 |
16 Feb 2022 | 0.5050 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 84,964 |
15 Feb 2022 | 0.5100 | 0.5150 | 0.4850 | 0.4850 | 0.4850 | 59,777 |
14 Feb 2022 | 0.5275 | 0.5275 | 0.4875 | 0.5100 | 0.5100 | 342,489 |
11 Feb 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 82,451 |
10 Feb 2022 | 0.5350 | 0.5350 | 0.4850 | 0.5050 | 0.5050 | 480,841 |
09 Feb 2022 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 734 |
08 Feb 2022 | 0.5000 | 0.5350 | 0.5000 | 0.5300 | 0.5300 | 101,750 |
07 Feb 2022 | 0.5100 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 134,795 |
04 Feb 2022 | 0.5500 | 0.5500 | 0.4950 | 0.4950 | 0.4950 | 183,804 |
03 Feb 2022 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 88,292 |
02 Feb 2022 | 0.5250 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 159,520 |
01 Feb 2022 | 0.5300 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 83,261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |