Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 100,332 |
26 May 2022 | 0.3700 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 94,761 |
25 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,318 |
24 May 2022 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 317,651 |
23 May 2022 | 0.3950 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 251,512 |
20 May 2022 | 0.3900 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 81,481 |
19 May 2022 | 0.3550 | 0.3800 | 0.3500 | 0.3750 | 0.3750 | 316,221 |
18 May 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 63,769 |
17 May 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 329,764 |
16 May 2022 | 0.3650 | 0.3650 | 0.3350 | 0.3350 | 0.3350 | 206,228 |
13 May 2022 | 0.3400 | 0.3650 | 0.3250 | 0.3650 | 0.3650 | 576,282 |
12 May 2022 | 0.3750 | 0.3750 | 0.3400 | 0.3400 | 0.3400 | 270,966 |
11 May 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 170,501 |
10 May 2022 | 0.3600 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 306,124 |
09 May 2022 | 0.3800 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 171,749 |
06 May 2022 | 0.3400 | 0.3850 | 0.3400 | 0.3800 | 0.3800 | 368,473 |
05 May 2022 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 302,189 |
04 May 2022 | 0.4050 | 0.4050 | 0.3650 | 0.3650 | 0.3650 | 359,465 |
03 May 2022 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 439,167 |
02 May 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4450 | 0.4450 | 136,284 |
29 Apr 2022 | 0.4650 | 0.4850 | 0.4450 | 0.4450 | 0.4450 | 260,336 |
28 Apr 2022 | 0.4500 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 211,656 |
27 Apr 2022 | 0.4650 | 0.4700 | 0.4300 | 0.4350 | 0.4350 | 852,477 |
26 Apr 2022 | 0.4900 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 939,179 |
22 Apr 2022 | 0.5350 | 0.5350 | 0.4900 | 0.5350 | 0.5350 | 326,639 |
21 Apr 2022 | 0.5500 | 0.5550 | 0.5100 | 0.5100 | 0.5100 | 764,529 |
20 Apr 2022 | 0.6250 | 0.6300 | 0.5500 | 0.5600 | 0.5600 | 1,991,395 |
19 Apr 2022 | 0.5250 | 0.5750 | 0.5225 | 0.5750 | 0.5750 | 942,459 |
14 Apr 2022 | 0.5150 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 590,134 |
13 Apr 2022 | 0.4950 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 187,706 |
12 Apr 2022 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 367,778 |
11 Apr 2022 | 0.5000 | 0.5250 | 0.4950 | 0.5250 | 0.5250 | 274,288 |
08 Apr 2022 | 0.5250 | 0.5250 | 0.5000 | 0.5000 | 0.5000 | 151,327 |
07 Apr 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5150 | 0.5150 | 357,261 |
06 Apr 2022 | 0.5100 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 149,705 |
05 Apr 2022 | 0.5000 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 818,030 |
04 Apr 2022 | 0.4650 | 0.4950 | 0.4650 | 0.4900 | 0.4900 | 326,952 |
01 Apr 2022 | 0.4950 | 0.5100 | 0.4650 | 0.4650 | 0.4650 | 388,835 |
31 Mar 2022 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 305,511 |
30 Mar 2022 | 0.5000 | 0.5000 | 0.4550 | 0.5000 | 0.5000 | 845,211 |
29 Mar 2022 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 1,342,172 |
28 Mar 2022 | 0.4650 | 0.5100 | 0.4550 | 0.5000 | 0.5000 | 1,451,663 |
25 Mar 2022 | 0.4550 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 167,175 |
24 Mar 2022 | 0.4450 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 314,555 |
23 Mar 2022 | 0.4400 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 762,905 |
22 Mar 2022 | 0.4100 | 0.4350 | 0.4100 | 0.4300 | 0.4300 | 383,105 |
21 Mar 2022 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 125,090 |
18 Mar 2022 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 172,409 |
17 Mar 2022 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 23,051 |
16 Mar 2022 | 0.4100 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 129,940 |
15 Mar 2022 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 221,204 |
14 Mar 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 169,217 |
11 Mar 2022 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 304,671 |
10 Mar 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 68,933 |
09 Mar 2022 | 0.4200 | 0.4250 | 0.4000 | 0.4100 | 0.4100 | 140,703 |
08 Mar 2022 | 0.4400 | 0.4450 | 0.4050 | 0.4100 | 0.4100 | 403,883 |
07 Mar 2022 | 0.3850 | 0.4400 | 0.3850 | 0.4400 | 0.4400 | 807,194 |
04 Mar 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 567,073 |
03 Mar 2022 | 0.3650 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 166,315 |
02 Mar 2022 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 87,257 |
01 Mar 2022 | 0.3400 | 0.3750 | 0.3400 | 0.3750 | 0.3750 | 27,853 |
28 Feb 2022 | 0.3600 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 312,971 |
25 Feb 2022 | 0.3600 | 0.3750 | 0.3450 | 0.3650 | 0.3650 | 247,636 |
24 Feb 2022 | 0.3850 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 93,360 |
23 Feb 2022 | 0.3650 | 0.3950 | 0.3600 | 0.3950 | 0.3950 | 226,335 |
22 Feb 2022 | 0.3950 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 373,713 |
21 Feb 2022 | 0.4150 | 0.4150 | 0.3800 | 0.3950 | 0.3950 | 116,311 |
18 Feb 2022 | 0.3950 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 370,743 |
17 Feb 2022 | 0.4050 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 189,135 |
16 Feb 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 148,746 |
15 Feb 2022 | 0.4250 | 0.4250 | 0.4000 | 0.4050 | 0.4050 | 247,730 |
14 Feb 2022 | 0.4550 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 79,786 |
11 Feb 2022 | 0.4550 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 207,280 |
10 Feb 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 142,977 |
09 Feb 2022 | 0.4300 | 0.4400 | 0.4100 | 0.4350 | 0.4350 | 86,840 |
08 Feb 2022 | 0.4150 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 130,253 |
07 Feb 2022 | 0.4300 | 0.4600 | 0.4150 | 0.4300 | 0.4300 | 268,362 |
04 Feb 2022 | 0.4100 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 241,687 |
03 Feb 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 117,681 |
02 Feb 2022 | 0.4250 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 55,809 |
01 Feb 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 70,966 |
31 Jan 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 277,888 |
28 Jan 2022 | 0.4000 | 0.4050 | 0.3750 | 0.3950 | 0.3950 | 337,965 |
27 Jan 2022 | 0.4150 | 0.4200 | 0.3850 | 0.3900 | 0.3900 | 459,735 |
25 Jan 2022 | 0.4150 | 0.4250 | 0.3800 | 0.3850 | 0.3850 | 425,404 |
24 Jan 2022 | 0.4550 | 0.4550 | 0.4100 | 0.4100 | 0.4100 | 818,208 |
21 Jan 2022 | 0.4950 | 0.4950 | 0.4500 | 0.4650 | 0.4650 | 499,045 |
20 Jan 2022 | 0.4400 | 0.4950 | 0.4400 | 0.4900 | 0.4900 | 997,802 |
19 Jan 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 226,469 |
18 Jan 2022 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 272,677 |
17 Jan 2022 | 0.4250 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 251,399 |
14 Jan 2022 | 0.4400 | 0.4400 | 0.4050 | 0.4200 | 0.4200 | 121,442 |
13 Jan 2022 | 0.4350 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 178,658 |
12 Jan 2022 | 0.4300 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 207,684 |
11 Jan 2022 | 0.4400 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 425,358 |
10 Jan 2022 | 0.4300 | 0.4425 | 0.4050 | 0.4350 | 0.4350 | 290,755 |
07 Jan 2022 | 0.3850 | 0.4250 | 0.3850 | 0.4200 | 0.4200 | 917,541 |
06 Jan 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 500,342 |
05 Jan 2022 | 0.3800 | 0.4100 | 0.3750 | 0.4000 | 0.4000 | 661,997 |
04 Jan 2022 | 0.3350 | 0.3900 | 0.3350 | 0.3800 | 0.3800 | 1,090,166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |