Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.3845 | 0.4000 | 0.3745 | 0.3985 | 0.3985 | 107,869 |
30 June 2022 | 0.3880 | 0.3975 | 0.3745 | 0.3845 | 0.3845 | 37,196 |
29 June 2022 | 0.3900 | 0.3955 | 0.3700 | 0.3775 | 0.3775 | 147,632 |
28 June 2022 | 0.4000 | 0.4000 | 0.3795 | 0.3900 | 0.3900 | 171,351 |
27 June 2022 | 0.3505 | 0.3990 | 0.3505 | 0.3970 | 0.3970 | 110,535 |
23 June 2022 | 0.3990 | 0.3995 | 0.3890 | 0.3890 | 0.3890 | 20,791 |
22 June 2022 | 0.3645 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 38,939 |
21 June 2022 | 0.3915 | 0.3915 | 0.3690 | 0.3770 | 0.3770 | 46,475 |
20 June 2022 | 0.4160 | 0.4160 | 0.3755 | 0.3915 | 0.3915 | 103,120 |
17 June 2022 | 0.4155 | 0.4155 | 0.3815 | 0.4065 | 0.4065 | 42,072 |
16 June 2022 | 0.4155 | 0.4155 | 0.3710 | 0.3890 | 0.3890 | 310,390 |
15 June 2022 | 0.3900 | 0.4160 | 0.3770 | 0.4000 | 0.4000 | 54,528 |
14 June 2022 | 0.4200 | 0.4200 | 0.3885 | 0.3900 | 0.3900 | 72,794 |
13 June 2022 | 0.4125 | 0.4250 | 0.3895 | 0.4145 | 0.4145 | 102,175 |
10 June 2022 | 0.3900 | 0.4275 | 0.3900 | 0.4125 | 0.4125 | 130,247 |
09 June 2022 | 0.4080 | 0.4275 | 0.3910 | 0.3995 | 0.3995 | 116,014 |
08 June 2022 | 0.4120 | 0.4280 | 0.3910 | 0.4090 | 0.4090 | 116,097 |
07 June 2022 | 0.4100 | 0.4300 | 0.4025 | 0.4120 | 0.4120 | 428,841 |
03 June 2022 | 0.4150 | 0.4150 | 0.3895 | 0.4100 | 0.4100 | 13,884 |
02 June 2022 | 0.4200 | 0.4200 | 0.3915 | 0.4200 | 0.4200 | 31,802 |
01 June 2022 | 0.4075 | 0.4505 | 0.3705 | 0.4200 | 0.4200 | 752,115 |
31 May 2022 | 0.4100 | 0.4275 | 0.3935 | 0.4075 | 0.4075 | 60,565 |
30 May 2022 | 0.3955 | 0.4185 | 0.3900 | 0.4100 | 0.4100 | 56,588 |
27 May 2022 | 0.4000 | 0.4195 | 0.3900 | 0.3955 | 0.3955 | 229,660 |
25 May 2022 | 0.3860 | 0.4105 | 0.3555 | 0.3895 | 0.3895 | 78,767 |
24 May 2022 | 0.4050 | 0.4180 | 0.3860 | 0.3860 | 0.3860 | 76,604 |
23 May 2022 | 0.4260 | 0.4260 | 0.3810 | 0.3875 | 0.3875 | 214,082 |
20 May 2022 | 0.4400 | 0.4540 | 0.4000 | 0.4200 | 0.4200 | 657,045 |
19 May 2022 | 0.3550 | 0.4400 | 0.3305 | 0.4080 | 0.4080 | 998,115 |
18 May 2022 | 0.3485 | 0.3600 | 0.3165 | 0.3590 | 0.3590 | 356,518 |
17 May 2022 | 0.3260 | 0.3395 | 0.3175 | 0.3200 | 0.3200 | 58,289 |
16 May 2022 | 0.3210 | 0.3400 | 0.3205 | 0.3260 | 0.3260 | 167,801 |
13 May 2022 | 0.3230 | 0.3395 | 0.3205 | 0.3380 | 0.3380 | 95,815 |
12 May 2022 | 0.3440 | 0.3450 | 0.3120 | 0.3120 | 0.3120 | 325,075 |
11 May 2022 | 0.3560 | 0.3560 | 0.3260 | 0.3440 | 0.3440 | 34,380 |
10 May 2022 | 0.3150 | 0.3470 | 0.3140 | 0.3300 | 0.3300 | 66,796 |
09 May 2022 | 0.3350 | 0.3545 | 0.3150 | 0.3150 | 0.3150 | 417,562 |
06 May 2022 | 0.3390 | 0.3560 | 0.3000 | 0.3285 | 0.3285 | 358,134 |
05 May 2022 | 0.3400 | 0.3560 | 0.3385 | 0.3385 | 0.3385 | 130,504 |
04 May 2022 | 0.3560 | 0.3560 | 0.3400 | 0.3400 | 0.3400 | 76,551 |
03 May 2022 | 0.3400 | 0.3645 | 0.3400 | 0.3560 | 0.3560 | 518,258 |
02 May 2022 | 0.3635 | 0.3635 | 0.3290 | 0.3400 | 0.3400 | 352,192 |
29 Apr 2022 | 0.3900 | 0.3900 | 0.3465 | 0.3635 | 0.3635 | 146,169 |
28 Apr 2022 | 0.3690 | 0.3690 | 0.3465 | 0.3620 | 0.3620 | 64,233 |
27 Apr 2022 | 0.3700 | 0.3800 | 0.3575 | 0.3690 | 0.3690 | 70,328 |
26 Apr 2022 | 0.3750 | 0.3895 | 0.3515 | 0.3700 | 0.3700 | 157,383 |
25 Apr 2022 | 0.3750 | 0.3750 | 0.3575 | 0.3695 | 0.3695 | 294,810 |
22 Apr 2022 | 0.3600 | 0.3775 | 0.3575 | 0.3750 | 0.3750 | 596,327 |
21 Apr 2022 | 0.3605 | 0.3715 | 0.3565 | 0.3600 | 0.3600 | 104,387 |
20 Apr 2022 | 0.3475 | 0.3680 | 0.3425 | 0.3600 | 0.3600 | 2,005,081 |
19 Apr 2022 | 0.3520 | 0.3850 | 0.3240 | 0.3475 | 0.3475 | 3,264,925 |
14 Apr 2022 | 0.3955 | 0.3955 | 0.3465 | 0.3515 | 0.3515 | 5,487,662 |
13 Apr 2022 | 0.4000 | 0.4295 | 0.3900 | 0.3955 | 0.3955 | 280,465 |
12 Apr 2022 | 0.4200 | 0.4200 | 0.3900 | 0.3995 | 0.3995 | 470,728 |
11 Apr 2022 | 0.3700 | 0.4245 | 0.3620 | 0.4200 | 0.4200 | 5,765,732 |
08 Apr 2022 | 0.4810 | 0.4810 | 0.4675 | 0.4795 | 0.4795 | 229,047 |
07 Apr 2022 | 0.4810 | 0.4810 | 0.4670 | 0.4750 | 0.4750 | 943,176 |
06 Apr 2022 | 0.4700 | 0.4810 | 0.4655 | 0.4795 | 0.4795 | 180,487 |
05 Apr 2022 | 0.4700 | 0.4805 | 0.4380 | 0.4700 | 0.4700 | 548,289 |
04 Apr 2022 | 0.4800 | 0.4810 | 0.4695 | 0.4695 | 0.4695 | 261,829 |
01 Apr 2022 | 0.4800 | 0.4820 | 0.4570 | 0.4770 | 0.4770 | 209,219 |
31 Mar 2022 | 0.4590 | 0.4895 | 0.4385 | 0.4800 | 0.4800 | 297,004 |
30 Mar 2022 | 0.4895 | 0.4895 | 0.4500 | 0.4595 | 0.4595 | 407,942 |
29 Mar 2022 | 0.4900 | 0.4900 | 0.4515 | 0.4895 | 0.4895 | 294,534 |
28 Mar 2022 | 0.4835 | 0.5100 | 0.4605 | 0.4900 | 0.4900 | 855,962 |
25 Mar 2022 | 0.4700 | 0.4900 | 0.4515 | 0.4825 | 0.4825 | 411,749 |
24 Mar 2022 | 0.4865 | 0.4865 | 0.4535 | 0.4700 | 0.4700 | 403,229 |
23 Mar 2022 | 0.4500 | 0.5150 | 0.4500 | 0.4865 | 0.4865 | 4,171,473 |
22 Mar 2022 | 0.4305 | 0.4500 | 0.4105 | 0.4305 | 0.4305 | 77,845 |
21 Mar 2022 | 0.4635 | 0.4795 | 0.4100 | 0.4305 | 0.4305 | 402,447 |
18 Mar 2022 | 0.4700 | 0.4900 | 0.4515 | 0.4600 | 0.4600 | 397,537 |
17 Mar 2022 | 0.4400 | 0.4830 | 0.4295 | 0.4700 | 0.4700 | 399,081 |
16 Mar 2022 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 938,794 |
15 Mar 2022 | 0.5200 | 0.5390 | 0.4505 | 0.4900 | 0.4900 | 1,145,555 |
14 Mar 2022 | 0.5000 | 0.5650 | 0.4995 | 0.5120 | 0.5120 | 1,526,889 |
11 Mar 2022 | 0.4765 | 0.5170 | 0.4305 | 0.4810 | 0.4810 | 1,760,571 |
10 Mar 2022 | 0.3690 | 0.4300 | 0.3510 | 0.4300 | 0.4300 | 2,187,710 |
09 Mar 2022 | 0.3455 | 0.3705 | 0.3455 | 0.3690 | 0.3690 | 255,270 |
08 Mar 2022 | 0.3255 | 0.3635 | 0.3255 | 0.3455 | 0.3455 | 1,072,930 |
07 Mar 2022 | 0.3600 | 0.3600 | 0.3225 | 0.3255 | 0.3255 | 617,004 |
04 Mar 2022 | 0.3700 | 0.3700 | 0.3425 | 0.3600 | 0.3600 | 117,791 |
03 Mar 2022 | 0.3555 | 0.3760 | 0.3400 | 0.3675 | 0.3675 | 235,265 |
02 Mar 2022 | 0.3785 | 0.3785 | 0.3100 | 0.3555 | 0.3555 | 2,520,634 |
01 Mar 2022 | 0.3650 | 0.3890 | 0.3605 | 0.3785 | 0.3785 | 477,849 |
28 Feb 2022 | 0.3300 | 0.3720 | 0.3300 | 0.3650 | 0.3650 | 147,452 |
25 Feb 2022 | 0.3495 | 0.3720 | 0.3405 | 0.3520 | 0.3520 | 507,517 |
24 Feb 2022 | 0.3500 | 0.3665 | 0.3230 | 0.3320 | 0.3320 | 785,286 |
23 Feb 2022 | 0.3345 | 0.3720 | 0.3345 | 0.3715 | 0.3715 | 384,529 |
22 Feb 2022 | 0.3730 | 0.3770 | 0.3395 | 0.3720 | 0.3720 | 359,461 |
21 Feb 2022 | 0.3990 | 0.3990 | 0.3300 | 0.3730 | 0.3730 | 2,027,672 |
18 Feb 2022 | 0.4195 | 0.4195 | 0.3990 | 0.3990 | 0.3990 | 360,465 |
17 Feb 2022 | 0.4200 | 0.4270 | 0.4110 | 0.4120 | 0.4120 | 370,804 |
16 Feb 2022 | 0.4340 | 0.4340 | 0.4150 | 0.4295 | 0.4295 | 763,165 |
15 Feb 2022 | 0.4340 | 0.4340 | 0.4285 | 0.4340 | 0.4340 | 353,553 |
14 Feb 2022 | 0.4625 | 0.4625 | 0.4155 | 0.4340 | 0.4340 | 242,557 |
11 Feb 2022 | 0.4650 | 0.4680 | 0.4380 | 0.4635 | 0.4635 | 95,094 |
10 Feb 2022 | 0.4685 | 0.4685 | 0.4510 | 0.4650 | 0.4650 | 38,393 |
09 Feb 2022 | 0.4515 | 0.4545 | 0.4310 | 0.4545 | 0.4545 | 386,936 |
08 Feb 2022 | 0.4600 | 0.4605 | 0.4405 | 0.4515 | 0.4515 | 356,610 |
07 Feb 2022 | 0.4700 | 0.4700 | 0.4515 | 0.4600 | 0.4600 | 157,779 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |