Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.2950 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 2,208,987 |
30 June 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 5,227,692 |
29 June 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 2,114,393 |
28 June 2022 | 0.3250 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 2,574,838 |
27 June 2022 | 0.3350 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 4,729,647 |
24 June 2022 | 0.2850 | 0.3300 | 0.2800 | 0.3250 | 0.3250 | 7,462,102 |
23 June 2022 | 0.2900 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 4,279,652 |
22 June 2022 | 0.3150 | 0.3150 | 0.2800 | 0.2900 | 0.2900 | 3,707,059 |
21 June 2022 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 1,878,674 |
20 June 2022 | 0.3000 | 0.3050 | 0.2875 | 0.3000 | 0.3000 | 4,250,714 |
17 June 2022 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 3,275,105 |
16 June 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 4,418,498 |
15 June 2022 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 4,325,927 |
14 June 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 7,707,609 |
10 June 2022 | 0.3500 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 5,101,953 |
09 June 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 2,265,754 |
08 June 2022 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 1,950,673 |
07 June 2022 | 0.3750 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 3,566,429 |
06 June 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 3,020,627 |
03 June 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 1,564,654 |
02 June 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 2,405,135 |
01 June 2022 | 0.4150 | 0.4150 | 0.3875 | 0.3900 | 0.3900 | 4,080,773 |
31 May 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 4,489,945 |
30 May 2022 | 0.4150 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 5,016,172 |
27 May 2022 | 0.4050 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 4,364,185 |
26 May 2022 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 2,534,490 |
25 May 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 2,046,195 |
24 May 2022 | 0.4100 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 3,097,151 |
23 May 2022 | 0.4050 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 3,393,900 |
20 May 2022 | 0.4000 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 4,165,416 |
19 May 2022 | 0.3900 | 0.4050 | 0.3800 | 0.3950 | 0.3950 | 3,160,545 |
18 May 2022 | 0.4150 | 0.4175 | 0.4000 | 0.4000 | 0.4000 | 2,489,803 |
17 May 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,264,682 |
16 May 2022 | 0.4100 | 0.4300 | 0.3950 | 0.3950 | 0.3950 | 3,382,850 |
13 May 2022 | 0.3950 | 0.4050 | 0.3875 | 0.4000 | 0.4000 | 2,573,710 |
12 May 2022 | 0.4000 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 2,936,224 |
11 May 2022 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 5,819,435 |
10 May 2022 | 0.3700 | 0.3950 | 0.3500 | 0.3900 | 0.3900 | 8,721,674 |
09 May 2022 | 0.4200 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 8,997,471 |
06 May 2022 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 6,506,836 |
05 May 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 6,379,443 |
04 May 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 4,770,349 |
03 May 2022 | 0.4450 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 2,767,685 |
02 May 2022 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 2,291,333 |
29 Apr 2022 | 0.4550 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 2,868,341 |
28 Apr 2022 | 0.4550 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 3,235,013 |
27 Apr 2022 | 0.4450 | 0.4650 | 0.4400 | 0.4500 | 0.4500 | 5,267,626 |
26 Apr 2022 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 4,888,532 |
22 Apr 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 2,468,045 |
21 Apr 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 1,790,542 |
20 Apr 2022 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 2,984,147 |
19 Apr 2022 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 8,136,281 |
14 Apr 2022 | 0.4800 | 0.4850 | 0.4625 | 0.4650 | 0.4650 | 4,559,742 |
13 Apr 2022 | 0.4600 | 0.4850 | 0.4600 | 0.4750 | 0.4750 | 5,663,007 |
12 Apr 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 5,394,430 |
11 Apr 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4650 | 0.4650 | 5,752,881 |
08 Apr 2022 | 0.4850 | 0.4875 | 0.4650 | 0.4700 | 0.4700 | 5,124,180 |
07 Apr 2022 | 0.4950 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 5,464,443 |
06 Apr 2022 | 0.5150 | 0.5150 | 0.4850 | 0.4900 | 0.4900 | 10,168,732 |
05 Apr 2022 | 0.5450 | 0.5650 | 0.5100 | 0.5200 | 0.5200 | 13,427,164 |
04 Apr 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 11,210,968 |
01 Apr 2022 | 0.5000 | 0.5300 | 0.4950 | 0.5250 | 0.5250 | 9,289,880 |
31 Mar 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 6,631,376 |
30 Mar 2022 | 0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 4,277,431 |
29 Mar 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 5,079,653 |
28 Mar 2022 | 0.5250 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 9,979,273 |
25 Mar 2022 | 0.5300 | 0.5500 | 0.5050 | 0.5200 | 0.5200 | 7,076,870 |
24 Mar 2022 | 0.5250 | 0.5250 | 0.4950 | 0.5150 | 0.5150 | 7,780,299 |
23 Mar 2022 | 0.4900 | 0.5300 | 0.4850 | 0.5250 | 0.5250 | 10,752,687 |
22 Mar 2022 | 0.4700 | 0.4900 | 0.4650 | 0.4800 | 0.4800 | 4,867,983 |
21 Mar 2022 | 0.4900 | 0.4950 | 0.4600 | 0.4650 | 0.4650 | 7,206,417 |
18 Mar 2022 | 0.4450 | 0.4850 | 0.4400 | 0.4750 | 0.4750 | 12,350,502 |
17 Mar 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 4,973,313 |
16 Mar 2022 | 0.4300 | 0.4325 | 0.4150 | 0.4200 | 0.4200 | 3,019,886 |
15 Mar 2022 | 0.4250 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 4,846,873 |
14 Mar 2022 | 0.4450 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 3,691,946 |
11 Mar 2022 | 0.4350 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 4,182,755 |
10 Mar 2022 | 0.4450 | 0.4550 | 0.4250 | 0.4350 | 0.4350 | 6,032,616 |
09 Mar 2022 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 2,928,475 |
08 Mar 2022 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 4,185,576 |
07 Mar 2022 | 0.4400 | 0.4500 | 0.4150 | 0.4250 | 0.4250 | 4,208,992 |
04 Mar 2022 | 0.4600 | 0.4600 | 0.4250 | 0.4300 | 0.4300 | 5,893,678 |
03 Mar 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 6,574,413 |
02 Mar 2022 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 3,382,471 |
01 Mar 2022 | 0.4200 | 0.4450 | 0.4150 | 0.4400 | 0.4400 | 7,777,642 |
28 Feb 2022 | 0.4200 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 4,808,630 |
25 Feb 2022 | 0.4200 | 0.4300 | 0.4075 | 0.4100 | 0.4100 | 6,803,193 |
24 Feb 2022 | 0.4250 | 0.4300 | 0.3950 | 0.4000 | 0.4000 | 9,233,930 |
23 Feb 2022 | 0.4150 | 0.4450 | 0.4150 | 0.4350 | 0.4350 | 5,625,890 |
22 Feb 2022 | 0.4400 | 0.4450 | 0.4050 | 0.4100 | 0.4100 | 8,980,692 |
21 Feb 2022 | 0.4650 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 8,463,046 |
18 Feb 2022 | 0.4550 | 0.4850 | 0.4450 | 0.4700 | 0.4700 | 7,418,780 |
17 Feb 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 2,973,312 |
16 Feb 2022 | 0.4750 | 0.4900 | 0.4650 | 0.4850 | 0.4850 | 6,192,793 |
15 Feb 2022 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 7,407,534 |
14 Feb 2022 | 0.4950 | 0.4950 | 0.4625 | 0.4650 | 0.4650 | 8,497,527 |
11 Feb 2022 | 0.4950 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 6,818,863 |
10 Feb 2022 | 0.5150 | 0.5250 | 0.4950 | 0.5000 | 0.5000 | 9,463,942 |
09 Feb 2022 | 0.5150 | 0.5250 | 0.5000 | 0.5100 | 0.5100 | 6,206,956 |
08 Feb 2022 | 0.5200 | 0.5300 | 0.5050 | 0.5100 | 0.5100 | 8,397,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |