Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.5650 | 0.5650 | 0.5213 | 0.5413 | 0.5413 | 866,628 |
30 June 2022 | 0.5932 | 0.5932 | 0.5216 | 0.5520 | 0.5520 | 1,762,805 |
29 June 2022 | 0.6000 | 0.6000 | 0.5490 | 0.5500 | 0.5500 | 2,162,902 |
28 June 2022 | 0.6270 | 0.6350 | 0.6000 | 0.6150 | 0.6150 | 5,077,191 |
27 June 2022 | 0.6100 | 0.6550 | 0.5800 | 0.6370 | 0.6370 | 2,552,616 |
24 June 2022 | 0.5800 | 0.6215 | 0.5600 | 0.6100 | 0.6100 | 3,708,450 |
23 June 2022 | 0.5000 | 0.5350 | 0.4550 | 0.5160 | 0.5160 | 7,809,920 |
22 June 2022 | 0.6298 | 0.6298 | 0.4801 | 0.5897 | 0.5897 | 8,244,488 |
21 June 2022 | 0.8200 | 0.8200 | 0.6990 | 0.7405 | 0.7405 | 6,403,477 |
17 June 2022 | 1.1500 | 1.1500 | 1.0700 | 1.0850 | 1.0850 | 351,467 |
16 June 2022 | 1.1100 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 1,292,858 |
15 June 2022 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 517,723 |
14 June 2022 | 1.0600 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 653,713 |
13 June 2022 | 0.9800 | 0.9825 | 0.9500 | 0.9501 | 0.9501 | 1,923,024 |
10 June 2022 | 0.9810 | 1.0000 | 0.9800 | 0.9999 | 0.9999 | 1,764,475 |
09 June 2022 | 1.0000 | 1.0000 | 0.9501 | 0.9900 | 0.9900 | 6,901,219 |
08 June 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0395 | 1.0395 | 124,425 |
07 June 2022 | 1.0000 | 1.0600 | 1.0000 | 1.0550 | 1.0550 | 233,469 |
06 June 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 272,394 |
03 June 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0330 | 1.0330 | 493,443 |
02 June 2022 | 0.9479 | 1.0500 | 0.9459 | 1.0300 | 1.0300 | 951,023 |
01 June 2022 | 0.9832 | 0.9972 | 0.9700 | 0.9900 | 0.9900 | 2,289,869 |
31 May 2022 | 1.1000 | 1.1170 | 1.0750 | 1.1000 | 1.1000 | 411,343 |
27 May 2022 | 1.0400 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 379,152 |
26 May 2022 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 335,496 |
25 May 2022 | 1.0200 | 1.0400 | 0.9900 | 1.0399 | 1.0399 | 631,326 |
24 May 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0050 | 1.0050 | 544,812 |
23 May 2022 | 1.0600 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 647,908 |
20 May 2022 | 1.0600 | 1.0680 | 1.0200 | 1.0500 | 1.0500 | 451,997 |
19 May 2022 | 0.9919 | 1.0400 | 0.9715 | 1.0000 | 1.0000 | 521,553 |
18 May 2022 | 1.0600 | 1.0700 | 0.9987 | 1.0000 | 1.0000 | 769,050 |
17 May 2022 | 1.0201 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 430,796 |
16 May 2022 | 1.0100 | 1.0300 | 0.9901 | 1.0150 | 1.0150 | 587,895 |
13 May 2022 | 0.9927 | 0.9999 | 0.9576 | 0.9999 | 0.9999 | 558,304 |
12 May 2022 | 0.9809 | 0.9809 | 0.9370 | 0.9671 | 0.9671 | 1,571,695 |
11 May 2022 | 1.0300 | 1.0300 | 0.9700 | 0.9984 | 0.9984 | 967,350 |
10 May 2022 | 0.9800 | 1.0200 | 0.9600 | 0.9760 | 0.9760 | 1,235,084 |
09 May 2022 | 1.0600 | 1.0600 | 0.9501 | 0.9660 | 0.9660 | 2,399,857 |
06 May 2022 | 1.1900 | 1.1900 | 1.1000 | 1.1150 | 1.1150 | 719,100 |
05 May 2022 | 1.2500 | 1.2900 | 1.1600 | 1.1750 | 1.1750 | 1,066,030 |
04 May 2022 | 1.1900 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 1,512,281 |
03 May 2022 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 932,514 |
02 May 2022 | 1.3300 | 1.3800 | 1.2600 | 1.3000 | 1.3000 | 1,329,917 |
29 Apr 2022 | 1.3600 | 1.4200 | 1.3600 | 1.3810 | 1.3810 | 534,901 |
28 Apr 2022 | 1.3800 | 1.4100 | 1.3400 | 1.3750 | 1.3750 | 496,110 |
27 Apr 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 773,701 |
26 Apr 2022 | 1.4400 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 950,976 |
25 Apr 2022 | 1.5000 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 915,988 |
22 Apr 2022 | 1.5000 | 1.5900 | 1.5000 | 1.5150 | 1.5150 | 568,808 |
21 Apr 2022 | 1.6300 | 1.6600 | 1.5700 | 1.5850 | 1.5850 | 468,354 |
20 Apr 2022 | 1.6800 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 927,480 |
19 Apr 2022 | 1.6400 | 1.7500 | 1.6300 | 1.7500 | 1.7500 | 1,076,620 |
18 Apr 2022 | 1.5300 | 1.5300 | 1.4800 | 1.4950 | 1.4950 | 515,023 |
14 Apr 2022 | 1.5400 | 1.5400 | 1.4900 | 1.4950 | 1.4950 | 604,309 |
13 Apr 2022 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 875,843 |
12 Apr 2022 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 1,017,478 |
11 Apr 2022 | 1.5300 | 1.5600 | 1.4400 | 1.5300 | 1.5300 | 2,162,224 |
08 Apr 2022 | 1.4600 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 1,527,287 |
07 Apr 2022 | 1.5200 | 1.5400 | 1.4930 | 1.5400 | 1.5400 | 899,258 |
06 Apr 2022 | 1.5900 | 1.6000 | 1.4300 | 1.5150 | 1.5150 | 2,741,146 |
05 Apr 2022 | 1.7300 | 1.7800 | 1.6100 | 1.6300 | 1.6300 | 3,137,613 |
04 Apr 2022 | 1.8800 | 1.9700 | 1.8500 | 1.9400 | 1.9400 | 2,058,162 |
01 Apr 2022 | 1.6800 | 1.8400 | 1.6600 | 1.8105 | 1.8105 | 2,907,047 |
31 Mar 2022 | 1.5200 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 1,228,085 |
30 Mar 2022 | 1.4500 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 1,216,219 |
29 Mar 2022 | 1.4100 | 1.4700 | 1.3300 | 1.4501 | 1.4501 | 2,138,311 |
28 Mar 2022 | 1.2700 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 2,424,771 |
25 Mar 2022 | 1.3600 | 1.3700 | 1.2100 | 1.2900 | 1.2900 | 2,568,713 |
24 Mar 2022 | 1.3400 | 1.3900 | 1.3300 | 1.3599 | 1.3599 | 853,818 |
23 Mar 2022 | 1.3800 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 2,320,675 |
22 Mar 2022 | 1.1900 | 1.2850 | 1.1900 | 1.2300 | 1.2300 | 1,107,984 |
21 Mar 2022 | 1.2000 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 775,769 |
18 Mar 2022 | 1.1800 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 1,996,374 |
17 Mar 2022 | 1.0000 | 1.0900 | 0.9986 | 1.0650 | 1.0650 | 1,823,987 |
16 Mar 2022 | 0.9400 | 0.9986 | 0.9365 | 0.9986 | 0.9986 | 1,460,967 |
15 Mar 2022 | 0.8900 | 0.9022 | 0.8566 | 0.8645 | 0.8645 | 993,823 |
14 Mar 2022 | 0.9100 | 0.9241 | 0.9000 | 0.9057 | 0.9057 | 722,777 |
11 Mar 2022 | 0.9169 | 0.9498 | 0.9169 | 0.9270 | 0.9270 | 1,500,309 |
10 Mar 2022 | 0.8650 | 0.9000 | 0.8375 | 0.8550 | 0.8550 | 1,172,275 |
09 Mar 2022 | 0.7900 | 0.8300 | 0.7800 | 0.8250 | 0.8250 | 1,369,727 |
08 Mar 2022 | 0.7063 | 0.7300 | 0.7026 | 0.7300 | 0.7300 | 814,244 |
07 Mar 2022 | 0.7241 | 0.7452 | 0.7026 | 0.7048 | 0.7048 | 513,921 |
04 Mar 2022 | 0.7500 | 0.7524 | 0.7150 | 0.7400 | 0.7400 | 1,034,942 |
03 Mar 2022 | 0.7500 | 0.7700 | 0.7350 | 0.7501 | 0.7501 | 596,206 |
02 Mar 2022 | 0.7237 | 0.7237 | 0.6800 | 0.7000 | 0.7000 | 936,938 |
01 Mar 2022 | 0.6650 | 0.6900 | 0.6650 | 0.6650 | 0.6650 | 570,728 |
28 Feb 2022 | 0.5085 | 0.6380 | 0.5085 | 0.6000 | 0.6000 | 1,101,157 |
25 Feb 2022 | 0.5804 | 0.6353 | 0.5202 | 0.5799 | 0.5799 | 412,862 |
24 Feb 2022 | 0.5000 | 0.5840 | 0.5000 | 0.5823 | 0.5823 | 1,920,238 |
23 Feb 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
22 Feb 2022 | 0.6400 | 0.6610 | 0.5900 | 0.5900 | 0.5900 | 1,123,721 |
18 Feb 2022 | 0.6665 | 0.6665 | 0.6390 | 0.6390 | 0.6390 | 250,046 |
17 Feb 2022 | 0.6598 | 0.6600 | 0.6151 | 0.6152 | 0.6152 | 645,583 |
16 Feb 2022 | 0.6292 | 0.6724 | 0.6292 | 0.6546 | 0.6546 | 1,373,490 |
15 Feb 2022 | 0.6150 | 0.6185 | 0.6002 | 0.6166 | 0.6166 | 374,176 |
14 Feb 2022 | 0.5965 | 0.6299 | 0.5930 | 0.6185 | 0.6185 | 1,367,966 |
11 Feb 2022 | 0.6415 | 0.6600 | 0.6300 | 0.6330 | 0.6330 | 238,075 |
10 Feb 2022 | 0.6979 | 0.6979 | 0.6350 | 0.6600 | 0.6600 | 1,135,882 |
09 Feb 2022 | 0.6320 | 0.6517 | 0.6320 | 0.6516 | 0.6516 | 433,994 |
08 Feb 2022 | 0.6100 | 0.6350 | 0.6020 | 0.6350 | 0.6350 | 744,604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |