Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2022 | 0.607796 | 0.623765 | 0.595024 | 0.613621 | 0.613621 | 762,787,648 |
24 June 2022 | 0.561384 | 0.621837 | 0.561384 | 0.612201 | 0.612201 | 942,003,078 |
23 June 2022 | 0.456587 | 0.568869 | 0.456284 | 0.561469 | 0.561469 | 1,124,167,841 |
22 June 2022 | 0.419070 | 0.467385 | 0.397040 | 0.456558 | 0.456558 | 605,095,606 |
21 June 2022 | 0.400766 | 0.452470 | 0.394146 | 0.418878 | 0.418878 | 522,789,437 |
20 June 2022 | 0.383117 | 0.409076 | 0.361782 | 0.400759 | 0.400759 | 471,727,687 |
19 June 2022 | 0.346595 | 0.383109 | 0.328169 | 0.383109 | 0.383109 | 451,106,960 |
18 June 2022 | 0.399798 | 0.405944 | 0.322821 | 0.346659 | 0.346659 | 491,406,505 |
17 June 2022 | 0.382045 | 0.405959 | 0.380670 | 0.399841 | 0.399841 | 299,743,978 |
16 June 2022 | 0.437785 | 0.441904 | 0.377900 | 0.381927 | 0.381927 | 417,630,104 |
15 June 2022 | 0.415688 | 0.437882 | 0.365780 | 0.437749 | 0.437749 | 652,567,592 |
14 June 2022 | 0.428144 | 0.448765 | 0.398078 | 0.415760 | 0.415760 | 599,507,003 |
13 June 2022 | 0.501487 | 0.501745 | 0.408358 | 0.427883 | 0.427883 | 756,124,042 |
12 June 2022 | 0.538779 | 0.545235 | 0.501902 | 0.501902 | 0.501902 | 433,394,162 |
11 June 2022 | 0.594986 | 0.605778 | 0.534838 | 0.538566 | 0.538566 | 390,290,153 |
10 June 2022 | 0.633637 | 0.659133 | 0.594661 | 0.594996 | 0.594996 | 498,554,578 |
09 June 2022 | 0.607448 | 0.649750 | 0.604090 | 0.633665 | 0.633665 | 587,025,588 |
08 June 2022 | 0.616556 | 0.630254 | 0.604172 | 0.607429 | 0.607429 | 311,907,113 |
07 June 2022 | 0.632534 | 0.632537 | 0.586204 | 0.616660 | 0.616660 | 388,909,824 |
06 June 2022 | 0.598014 | 0.653679 | 0.597291 | 0.632501 | 0.632501 | 443,338,176 |
05 June 2022 | 0.595671 | 0.605894 | 0.585890 | 0.597950 | 0.597950 | 248,703,613 |
04 June 2022 | 0.589992 | 0.598640 | 0.578501 | 0.595657 | 0.595657 | 216,977,139 |
03 June 2022 | 0.619434 | 0.619812 | 0.578086 | 0.589917 | 0.589917 | 313,900,785 |
02 June 2022 | 0.601487 | 0.620866 | 0.593696 | 0.619415 | 0.619415 | 383,387,514 |
01 June 2022 | 0.662113 | 0.667870 | 0.593024 | 0.601778 | 0.601778 | 490,354,332 |
31 May 2022 | 0.657141 | 0.680831 | 0.647795 | 0.662087 | 0.662087 | 532,469,324 |
30 May 2022 | 0.598522 | 0.659176 | 0.596756 | 0.657168 | 0.657168 | 506,811,869 |
29 May 2022 | 0.587893 | 0.599752 | 0.576326 | 0.598549 | 0.598549 | 319,839,657 |
28 May 2022 | 0.583936 | 0.594239 | 0.572196 | 0.587884 | 0.587884 | 335,254,570 |
27 May 2022 | 0.600756 | 0.605792 | 0.567317 | 0.573576 | 0.573576 | 593,527,918 |
26 May 2022 | 0.646042 | 0.657862 | 0.584382 | 0.601061 | 0.601061 | 639,244,926 |
25 May 2022 | 0.661673 | 0.671995 | 0.631356 | 0.645927 | 0.645927 | 431,704,050 |
24 May 2022 | 0.642034 | 0.664289 | 0.615700 | 0.661554 | 0.661554 | 491,165,132 |
23 May 2022 | 0.677974 | 0.698385 | 0.641705 | 0.641939 | 0.641939 | 526,180,432 |
22 May 2022 | 0.649499 | 0.680482 | 0.643395 | 0.678312 | 0.678312 | 366,281,413 |
21 May 2022 | 0.636431 | 0.657535 | 0.626347 | 0.649339 | 0.649339 | 336,382,745 |
20 May 2022 | 0.658694 | 0.676293 | 0.620643 | 0.636510 | 0.636510 | 471,529,777 |
19 May 2022 | 0.627280 | 0.668950 | 0.614708 | 0.658817 | 0.658817 | 562,277,160 |
18 May 2022 | 0.726947 | 0.734689 | 0.627577 | 0.627577 | 0.627577 | 583,536,015 |
17 May 2022 | 0.677313 | 0.733885 | 0.677140 | 0.726942 | 0.726942 | 603,630,385 |
16 May 2022 | 0.737511 | 0.739999 | 0.665089 | 0.677282 | 0.677282 | 624,793,295 |
15 May 2022 | 0.686084 | 0.737566 | 0.658920 | 0.737566 | 0.737566 | 579,515,915 |
14 May 2022 | 0.667636 | 0.707644 | 0.620315 | 0.686139 | 0.686139 | 658,971,093 |
13 May 2022 | 0.600941 | 0.747113 | 0.593673 | 0.667542 | 0.667542 | 920,972,261 |
12 May 2022 | 0.666876 | 0.706803 | 0.508411 | 0.601539 | 0.601539 | 1,212,553,919 |
11 May 2022 | 0.890196 | 0.908692 | 0.613696 | 0.666291 | 0.666291 | 1,825,527,072 |
10 May 2022 | 0.820769 | 0.982827 | 0.799712 | 0.890409 | 0.890409 | 1,574,312,271 |
09 May 2022 | 0.974406 | 0.990015 | 0.799419 | 0.821915 | 0.821915 | 992,729,889 |
08 May 2022 | 1.021219 | 1.026281 | 0.965592 | 0.974345 | 0.974345 | 571,608,859 |
07 May 2022 | 1.044149 | 1.064007 | 1.000354 | 1.021204 | 1.021204 | 618,880,005 |
06 May 2022 | 1.064479 | 1.075262 | 1.022339 | 1.044133 | 1.044133 | 704,670,768 |
05 May 2022 | 1.170986 | 1.185085 | 1.035494 | 1.064691 | 1.064691 | 759,187,845 |
04 May 2022 | 1.075928 | 1.171143 | 1.073876 | 1.171032 | 1.171032 | 742,971,942 |
03 May 2022 | 1.077642 | 1.113404 | 1.060012 | 1.075959 | 1.075959 | 541,950,449 |
02 May 2022 | 1.101111 | 1.118780 | 1.043267 | 1.077591 | 1.077591 | 719,881,928 |
01 May 2022 | 1.035657 | 1.119431 | 1.024725 | 1.101164 | 1.101164 | 764,724,203 |
30 Apr 2022 | 1.140665 | 1.163909 | 1.029573 | 1.035750 | 1.035750 | 627,531,506 |
29 Apr 2022 | 1.238752 | 1.244690 | 1.132230 | 1.140579 | 1.140579 | 666,945,892 |
28 Apr 2022 | 1.257674 | 1.277368 | 1.230113 | 1.238904 | 1.238904 | 522,202,999 |
27 Apr 2022 | 1.243275 | 1.288945 | 1.240665 | 1.257685 | 1.257685 | 530,689,528 |
26 Apr 2022 | 1.352522 | 1.359365 | 1.233423 | 1.242833 | 1.242833 | 616,935,925 |
25 Apr 2022 | 1.344233 | 1.354482 | 1.271678 | 1.352666 | 1.352666 | 713,007,261 |
24 Apr 2022 | 1.365753 | 1.373304 | 1.335365 | 1.344245 | 1.344245 | 420,960,265 |
23 Apr 2022 | 1.399106 | 1.406944 | 1.350815 | 1.365971 | 1.365971 | 549,446,712 |
22 Apr 2022 | 1.379697 | 1.496747 | 1.374800 | 1.399139 | 1.399139 | 1,281,222,594 |
21 Apr 2022 | 1.417712 | 1.465750 | 1.368370 | 1.379862 | 1.379862 | 652,619,938 |
20 Apr 2022 | 1.428233 | 1.463450 | 1.401330 | 1.417744 | 1.417744 | 648,103,958 |
19 Apr 2022 | 1.421118 | 1.447452 | 1.396778 | 1.428176 | 1.428176 | 630,841,720 |
18 Apr 2022 | 1.340103 | 1.423868 | 1.299886 | 1.421155 | 1.421155 | 726,096,353 |
17 Apr 2022 | 1.390765 | 1.390765 | 1.336547 | 1.340074 | 1.340074 | 340,111,263 |
16 Apr 2022 | 1.396280 | 1.401718 | 1.371616 | 1.390932 | 1.390932 | 312,257,705 |
15 Apr 2022 | 1.372716 | 1.397936 | 1.370974 | 1.396421 | 1.396421 | 407,765,536 |
14 Apr 2022 | 1.419758 | 1.441978 | 1.356344 | 1.372641 | 1.372641 | 601,697,104 |
13 Apr 2022 | 1.392733 | 1.435885 | 1.373876 | 1.420106 | 1.420106 | 616,413,598 |
12 Apr 2022 | 1.333526 | 1.471727 | 1.333526 | 1.392868 | 1.392868 | 805,426,805 |
11 Apr 2022 | 1.432646 | 1.438353 | 1.319532 | 1.333174 | 1.333174 | 668,911,504 |
10 Apr 2022 | 1.464259 | 1.488536 | 1.433465 | 1.433465 | 1.433465 | 340,128,592 |
09 Apr 2022 | 1.435769 | 1.465684 | 1.432093 | 1.464322 | 1.464322 | 378,660,128 |
08 Apr 2022 | 1.513931 | 1.526100 | 1.430082 | 1.435702 | 1.435702 | 552,171,258 |
07 Apr 2022 | 1.458903 | 1.518636 | 1.446727 | 1.514054 | 1.514054 | 596,685,968 |
06 Apr 2022 | 1.592900 | 1.593190 | 1.458543 | 1.458747 | 1.458747 | 867,123,003 |
05 Apr 2022 | 1.649984 | 1.674239 | 1.592100 | 1.592921 | 1.592921 | 568,845,904 |
04 Apr 2022 | 1.688619 | 1.688619 | 1.611916 | 1.649918 | 1.649918 | 661,924,401 |
03 Apr 2022 | 1.653808 | 1.710886 | 1.636211 | 1.688810 | 1.688810 | 595,925,446 |
02 Apr 2022 | 1.694020 | 1.725878 | 1.653633 | 1.654025 | 1.654025 | 749,914,594 |
01 Apr 2022 | 1.617752 | 1.709561 | 1.569445 | 1.693914 | 1.693914 | 895,563,591 |
31 Mar 2022 | 1.684221 | 1.745793 | 1.614221 | 1.617286 | 1.617286 | 958,791,018 |
30 Mar 2022 | 1.674760 | 1.724451 | 1.635862 | 1.684619 | 1.684619 | 826,807,407 |
29 Mar 2022 | 1.659675 | 1.733734 | 1.642364 | 1.674787 | 1.674787 | 839,051,724 |
28 Mar 2022 | 1.693560 | 1.742816 | 1.659060 | 1.660387 | 1.660387 | 856,594,012 |
27 Mar 2022 | 1.610832 | 1.693562 | 1.605016 | 1.693481 | 1.693481 | 607,365,423 |
26 Mar 2022 | 1.579601 | 1.613401 | 1.572762 | 1.610803 | 1.610803 | 446,969,054 |
25 Mar 2022 | 1.628767 | 1.660980 | 1.571641 | 1.579573 | 1.579573 | 766,975,763 |
24 Mar 2022 | 1.556207 | 1.634516 | 1.547749 | 1.628765 | 1.628765 | 980,186,016 |
23 Mar 2022 | 1.505498 | 1.556826 | 1.495426 | 1.556303 | 1.556303 | 710,942,406 |
22 Mar 2022 | 1.466254 | 1.530013 | 1.460832 | 1.505448 | 1.505448 | 730,610,243 |
21 Mar 2022 | 1.463852 | 1.495720 | 1.446919 | 1.466493 | 1.466493 | 588,441,134 |
20 Mar 2022 | 1.528184 | 1.534608 | 1.461657 | 1.463919 | 1.463919 | 526,734,391 |
19 Mar 2022 | 1.499313 | 1.538824 | 1.497927 | 1.528071 | 1.528071 | 652,091,500 |
18 Mar 2022 | 1.448697 | 1.507795 | 1.420960 | 1.499555 | 1.499555 | 668,540,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |