Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 34,705 |
26 May 2022 | 0.5100 | 0.5250 | 0.5000 | 0.5000 | 0.5000 | 182,584 |
25 May 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 283,693 |
24 May 2022 | 0.4250 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 27,830 |
23 May 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
20 May 2022 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 88,400 |
19 May 2022 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 11,500 |
18 May 2022 | 0.4400 | 0.4400 | 0.4325 | 0.4325 | 0.4325 | 12,500 |
17 May 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,045 |
16 May 2022 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 81,414 |
13 May 2022 | 0.4350 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 100,980 |
12 May 2022 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 34,617 |
11 May 2022 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 40,934 |
10 May 2022 | 0.4550 | 0.4550 | 0.4250 | 0.4500 | 0.4500 | 112,118 |
09 May 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 103,878 |
06 May 2022 | 0.4750 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 80,863 |
05 May 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 30,154 |
04 May 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 18,599 |
03 May 2022 | 0.4550 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 113,957 |
02 May 2022 | 0.4500 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 153,806 |
29 Apr 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 115,411 |
28 Apr 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 19,200 |
27 Apr 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 90,882 |
26 Apr 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 104,854 |
22 Apr 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
21 Apr 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 57 |
20 Apr 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 40,000 |
19 Apr 2022 | 0.4250 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 35,500 |
14 Apr 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
13 Apr 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 22,000 |
12 Apr 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 76,020 |
11 Apr 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 48,536 |
08 Apr 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 38,062 |
07 Apr 2022 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 92,600 |
06 Apr 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
05 Apr 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
04 Apr 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 24,154 |
01 Apr 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 61,520 |
31 Mar 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 41 |
30 Mar 2022 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 40,099 |
29 Mar 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 184,527 |
28 Mar 2022 | 0.4600 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 46,519 |
25 Mar 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
24 Mar 2022 | 0.4150 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 1,841 |
23 Mar 2022 | 0.3900 | 0.4350 | 0.3900 | 0.4050 | 0.4050 | 160,147 |
22 Mar 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 4,500 |
21 Mar 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 71,287 |
18 Mar 2022 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 47,985 |
17 Mar 2022 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 59,874 |
16 Mar 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 104,050 |
15 Mar 2022 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 117,866 |
14 Mar 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 51,482 |
11 Mar 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 96,329 |
10 Mar 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 68,351 |
09 Mar 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 44,677 |
08 Mar 2022 | 0.4100 | 0.4175 | 0.4050 | 0.4100 | 0.4100 | 277,696 |
07 Mar 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 152,727 |
04 Mar 2022 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 30,442 |
03 Mar 2022 | 0.4250 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 2,578 |
02 Mar 2022 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
01 Mar 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4275 | 0.4275 | 3,309 |
28 Feb 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
25 Feb 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
24 Feb 2022 | 0.4400 | 0.4400 | 0.4325 | 0.4350 | 0.4350 | 10,006 |
23 Feb 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 31,000 |
22 Feb 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,000 |
21 Feb 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
18 Feb 2022 | 0.4450 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 33,763 |
17 Feb 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 1,155 |
16 Feb 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
15 Feb 2022 | 0.4200 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 38,592 |
14 Feb 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 6,782 |
11 Feb 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 193 |
10 Feb 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,500 |
09 Feb 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 64,284 |
08 Feb 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
07 Feb 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 5,000 |
04 Feb 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 11,709 |
03 Feb 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 12,011 |
02 Feb 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 41 |
01 Feb 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 6,804 |
31 Jan 2022 | 0.4250 | 0.4600 | 0.4250 | 0.4600 | 0.4600 | 49,381 |
28 Jan 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 72,583 |
27 Jan 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 28,571 |
25 Jan 2022 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 21,100 |
24 Jan 2022 | 0.4550 | 0.4550 | 0.4300 | 0.4300 | 0.4300 | 110,843 |
21 Jan 2022 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 44,528 |
20 Jan 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 1,511 |
19 Jan 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 1,174 |
18 Jan 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 31,000 |
17 Jan 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 5,637 |
14 Jan 2022 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 29,698 |
13 Jan 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 22 |
12 Jan 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 1,829 |
11 Jan 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 7,929 |
10 Jan 2022 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 108,659 |
07 Jan 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
06 Jan 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 27,510 |
05 Jan 2022 | 0.4700 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 17,213 |
04 Jan 2022 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 99,887 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |