Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.3130 | 0.3470 | 0.3130 | 0.3470 | 0.3470 | 4,054 |
18 May 2022 | 0.3673 | 0.3673 | 0.3347 | 0.3347 | 0.3347 | 6,680 |
17 May 2022 | 0.3130 | 0.3500 | 0.3130 | 0.3325 | 0.3325 | 26,855 |
16 May 2022 | 0.3213 | 0.3213 | 0.2890 | 0.3100 | 0.3100 | 21,705 |
13 May 2022 | 0.2805 | 0.3100 | 0.2805 | 0.3000 | 0.3000 | 12,653 |
12 May 2022 | 0.2563 | 0.2866 | 0.2500 | 0.2738 | 0.2738 | 14,880 |
11 May 2022 | 0.2750 | 0.2750 | 0.2531 | 0.2590 | 0.2590 | 33,691 |
10 May 2022 | 0.3100 | 0.3100 | 0.2559 | 0.2610 | 0.2610 | 49,993 |
09 May 2022 | 0.2810 | 0.3080 | 0.2801 | 0.2863 | 0.2863 | 34,377 |
06 May 2022 | 0.3240 | 0.3240 | 0.2858 | 0.3063 | 0.3063 | 73,245 |
05 May 2022 | 0.2984 | 0.3074 | 0.2950 | 0.2950 | 0.2950 | 1,199 |
04 May 2022 | 0.3078 | 0.3143 | 0.3019 | 0.3074 | 0.3074 | 5,775 |
03 May 2022 | 0.3168 | 0.3300 | 0.3105 | 0.3300 | 0.3300 | 1,415 |
02 May 2022 | 0.3449 | 0.3449 | 0.3300 | 0.3378 | 0.3378 | 3,383 |
29 Apr 2022 | 0.3534 | 0.3600 | 0.3463 | 0.3463 | 0.3463 | 19,057 |
28 Apr 2022 | 0.3562 | 0.3569 | 0.3234 | 0.3464 | 0.3464 | 18,283 |
27 Apr 2022 | 0.3700 | 0.3700 | 0.3173 | 0.3600 | 0.3600 | 48,228 |
26 Apr 2022 | 0.3626 | 0.3725 | 0.3626 | 0.3720 | 0.3720 | 7,478 |
25 Apr 2022 | 0.3740 | 0.4100 | 0.3600 | 0.3626 | 0.3626 | 50,915 |
22 Apr 2022 | 0.4170 | 0.4285 | 0.3939 | 0.4060 | 0.4060 | 116,257 |
21 Apr 2022 | 0.3873 | 0.3958 | 0.3873 | 0.3876 | 0.3876 | 2,300 |
20 Apr 2022 | 0.3670 | 0.4053 | 0.3670 | 0.3950 | 0.3950 | 14,288 |
19 Apr 2022 | 0.4038 | 0.4100 | 0.3744 | 0.3895 | 0.3895 | 36,019 |
18 Apr 2022 | 0.4159 | 0.4275 | 0.4020 | 0.4082 | 0.4082 | 38,309 |
14 Apr 2022 | 0.3921 | 0.4275 | 0.3900 | 0.4275 | 0.4275 | 12,666 |
13 Apr 2022 | 0.4100 | 0.4121 | 0.4000 | 0.4030 | 0.4030 | 25,500 |
12 Apr 2022 | 0.4165 | 0.4200 | 0.3929 | 0.4050 | 0.4050 | 62,776 |
11 Apr 2022 | 0.4000 | 0.4145 | 0.3992 | 0.4145 | 0.4145 | 28,510 |
08 Apr 2022 | 0.4164 | 0.4425 | 0.4164 | 0.4395 | 0.4395 | 9,415 |
07 Apr 2022 | 0.4574 | 0.4574 | 0.4329 | 0.4402 | 0.4402 | 23,373 |
06 Apr 2022 | 0.4360 | 0.4587 | 0.4360 | 0.4564 | 0.4564 | 4,395 |
05 Apr 2022 | 0.5130 | 0.5130 | 0.4526 | 0.4561 | 0.4561 | 6,509 |
04 Apr 2022 | 0.4446 | 0.4685 | 0.4446 | 0.4685 | 0.4685 | 20,849 |
01 Apr 2022 | 0.4505 | 0.4560 | 0.4500 | 0.4500 | 0.4500 | 2,349 |
31 Mar 2022 | 0.4450 | 0.4849 | 0.4450 | 0.4560 | 0.4560 | 4,565 |
30 Mar 2022 | 0.4600 | 0.4620 | 0.4380 | 0.4620 | 0.4620 | 3,930 |
29 Mar 2022 | 0.4463 | 0.4671 | 0.4290 | 0.4433 | 0.4433 | 15,488 |
28 Mar 2022 | 0.5166 | 0.5166 | 0.4440 | 0.4545 | 0.4545 | 9,515 |
25 Mar 2022 | 0.5260 | 0.5260 | 0.4772 | 0.4986 | 0.4986 | 19,321 |
24 Mar 2022 | 0.4230 | 0.4900 | 0.4230 | 0.4813 | 0.4813 | 21,455 |
23 Mar 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4750 | 0.4750 | 23,405 |
22 Mar 2022 | 0.5485 | 0.5485 | 0.4900 | 0.4900 | 0.4900 | 19,714 |
21 Mar 2022 | 0.5252 | 0.5475 | 0.5021 | 0.5475 | 0.5475 | 14,300 |
18 Mar 2022 | 0.5136 | 0.5136 | 0.4869 | 0.5049 | 0.5049 | 9,500 |
17 Mar 2022 | 0.4400 | 0.5099 | 0.4400 | 0.4911 | 0.4911 | 30,341 |
16 Mar 2022 | 0.4271 | 0.4430 | 0.4213 | 0.4430 | 0.4430 | 13,020 |
15 Mar 2022 | 0.4300 | 0.4408 | 0.4041 | 0.4041 | 0.4041 | 17,765 |
14 Mar 2022 | 0.4570 | 0.4750 | 0.4238 | 0.4338 | 0.4338 | 8,916 |
11 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
10 Mar 2022 | 0.4415 | 0.4811 | 0.4344 | 0.4585 | 0.4585 | 124,414 |
09 Mar 2022 | 0.4102 | 0.4393 | 0.4033 | 0.4336 | 0.4336 | 23,870 |
08 Mar 2022 | 0.4081 | 0.4300 | 0.3950 | 0.3950 | 0.3950 | 52,678 |
07 Mar 2022 | 0.4428 | 0.4455 | 0.4000 | 0.4116 | 0.4116 | 31,230 |
04 Mar 2022 | 0.4292 | 0.4545 | 0.4292 | 0.4545 | 0.4545 | 10,530 |
03 Mar 2022 | 0.4800 | 0.4800 | 0.4350 | 0.4350 | 0.4350 | 52,596 |
02 Mar 2022 | 0.4390 | 0.4939 | 0.4390 | 0.4750 | 0.4750 | 10,346 |
01 Mar 2022 | 0.4607 | 0.4804 | 0.4432 | 0.4432 | 0.4432 | 14,213 |
28 Feb 2022 | 0.4490 | 0.5087 | 0.4490 | 0.4976 | 0.4976 | 16,031 |
25 Feb 2022 | 0.4890 | 0.5023 | 0.4734 | 0.5000 | 0.5000 | 20,978 |
24 Feb 2022 | 0.4810 | 0.5000 | 0.4247 | 0.5000 | 0.5000 | 105,072 |
23 Feb 2022 | 0.4785 | 0.4857 | 0.4670 | 0.4857 | 0.4857 | 6,110 |
22 Feb 2022 | 0.5360 | 0.5620 | 0.4800 | 0.4800 | 0.4800 | 75,372 |
18 Feb 2022 | 0.6010 | 0.6010 | 0.5307 | 0.5500 | 0.5500 | 91,540 |
17 Feb 2022 | 0.5472 | 0.5840 | 0.5200 | 0.5487 | 0.5487 | 113,477 |
16 Feb 2022 | 0.5261 | 0.5278 | 0.4920 | 0.4993 | 0.4993 | 29,935 |
15 Feb 2022 | 0.5036 | 0.5103 | 0.4912 | 0.5103 | 0.5103 | 27,623 |
14 Feb 2022 | 0.5280 | 0.5720 | 0.4944 | 0.5069 | 0.5069 | 31,085 |
11 Feb 2022 | 0.5579 | 0.5762 | 0.5415 | 0.5415 | 0.5415 | 9,352 |
10 Feb 2022 | 0.5753 | 0.5804 | 0.5566 | 0.5566 | 0.5566 | 6,570 |
09 Feb 2022 | 0.5524 | 0.6132 | 0.5524 | 0.5753 | 0.5753 | 11,288 |
08 Feb 2022 | 0.6210 | 0.6210 | 0.5583 | 0.5621 | 0.5621 | 16,867 |
07 Feb 2022 | 0.6910 | 0.6910 | 0.5637 | 0.6009 | 0.6009 | 25,275 |
04 Feb 2022 | 0.6800 | 0.6800 | 0.6147 | 0.6290 | 0.6290 | 39,624 |
03 Feb 2022 | 0.6700 | 0.7020 | 0.6300 | 0.6350 | 0.6350 | 13,962 |
02 Feb 2022 | 0.6830 | 0.7016 | 0.6644 | 0.6673 | 0.6673 | 27,126 |
01 Feb 2022 | 0.6100 | 0.6938 | 0.6091 | 0.6850 | 0.6850 | 48,049 |
31 Jan 2022 | 0.6570 | 0.6570 | 0.5900 | 0.5921 | 0.5921 | 48,346 |
28 Jan 2022 | 0.5000 | 0.5750 | 0.5000 | 0.5750 | 0.5750 | 62,379 |
27 Jan 2022 | 0.4693 | 0.5188 | 0.4693 | 0.4879 | 0.4879 | 5,645 |
26 Jan 2022 | 0.5104 | 0.5300 | 0.4590 | 0.4590 | 0.4590 | 31,163 |
25 Jan 2022 | 0.4016 | 0.4917 | 0.4016 | 0.4750 | 0.4750 | 51,772 |
24 Jan 2022 | 0.4600 | 0.4798 | 0.4100 | 0.4100 | 0.4100 | 44,237 |
21 Jan 2022 | 0.5571 | 0.5632 | 0.4959 | 0.4959 | 0.4959 | 42,115 |
20 Jan 2022 | 0.6170 | 0.6170 | 0.5640 | 0.5740 | 0.5740 | 52,532 |
19 Jan 2022 | 0.5800 | 0.6000 | 0.5650 | 0.6000 | 0.6000 | 14,970 |
18 Jan 2022 | 0.6800 | 0.6921 | 0.5876 | 0.5876 | 0.5876 | 64,961 |
14 Jan 2022 | 0.6700 | 0.7271 | 0.6700 | 0.6897 | 0.6897 | 39,310 |
13 Jan 2022 | 0.7287 | 0.7287 | 0.7000 | 0.7000 | 0.7000 | 46,408 |
12 Jan 2022 | 0.6999 | 0.7206 | 0.6813 | 0.7000 | 0.7000 | 45,802 |
11 Jan 2022 | 0.6888 | 0.6923 | 0.6609 | 0.6609 | 0.6609 | 76,190 |
10 Jan 2022 | 0.6124 | 0.6510 | 0.6121 | 0.6507 | 0.6507 | 6,921 |
07 Jan 2022 | 0.6260 | 0.6400 | 0.5835 | 0.6318 | 0.6318 | 68,162 |
06 Jan 2022 | 0.5890 | 0.6060 | 0.5682 | 0.5943 | 0.5943 | 43,349 |
05 Jan 2022 | 0.7573 | 0.7573 | 0.5315 | 0.5448 | 0.5448 | 62,087 |
04 Jan 2022 | 0.6600 | 0.6860 | 0.6524 | 0.6816 | 0.6816 | 37,356 |
03 Jan 2022 | 0.6500 | 0.6750 | 0.6100 | 0.6750 | 0.6750 | 38,752 |
31 Dec 2021 | 0.6900 | 0.6968 | 0.6600 | 0.6731 | 0.6731 | 30,239 |
30 Dec 2021 | 0.6432 | 0.6800 | 0.6417 | 0.6575 | 0.6575 | 47,175 |
29 Dec 2021 | 0.5968 | 0.6565 | 0.5968 | 0.6456 | 0.6456 | 82,864 |
28 Dec 2021 | 0.6000 | 0.6075 | 0.5500 | 0.5918 | 0.5918 | 32,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |