Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 0.1850 | 0.1865 | 0.1760 | 0.1808 | 0.1808 | 58,769 |
17 May 2022 | 0.1800 | 0.2000 | 0.1760 | 0.1900 | 0.1900 | 853,500 |
16 May 2022 | 0.1750 | 0.1830 | 0.1610 | 0.1770 | 0.1770 | 735,700 |
13 May 2022 | 0.1560 | 0.1920 | 0.1550 | 0.1690 | 0.1690 | 1,854,100 |
12 May 2022 | 0.1400 | 0.1570 | 0.1300 | 0.1510 | 0.1510 | 596,900 |
11 May 2022 | 0.1520 | 0.1670 | 0.1410 | 0.1430 | 0.1430 | 541,200 |
10 May 2022 | 0.1560 | 0.1680 | 0.1500 | 0.1520 | 0.1520 | 437,400 |
09 May 2022 | 0.1700 | 0.1740 | 0.1530 | 0.1530 | 0.1530 | 341,500 |
06 May 2022 | 0.1750 | 0.1820 | 0.1700 | 0.1700 | 0.1700 | 448,300 |
05 May 2022 | 0.1930 | 0.1930 | 0.1710 | 0.1800 | 0.1800 | 639,900 |
04 May 2022 | 0.1900 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 358,700 |
03 May 2022 | 0.1950 | 0.1990 | 0.1830 | 0.1900 | 0.1900 | 361,100 |
02 May 2022 | 0.2020 | 0.2020 | 0.1800 | 0.1920 | 0.1920 | 540,100 |
29 Apr 2022 | 0.2000 | 0.2000 | 0.1960 | 0.2000 | 0.2000 | 294,200 |
28 Apr 2022 | 0.2000 | 0.2050 | 0.1960 | 0.1960 | 0.1960 | 573,500 |
27 Apr 2022 | 0.2140 | 0.2170 | 0.2000 | 0.2050 | 0.2050 | 282,200 |
26 Apr 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2060 | 0.2060 | 911,100 |
25 Apr 2022 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 293,100 |
22 Apr 2022 | 0.2030 | 0.2080 | 0.1950 | 0.2070 | 0.2070 | 604,000 |
21 Apr 2022 | 0.2190 | 0.2190 | 0.2050 | 0.2050 | 0.2050 | 583,800 |
20 Apr 2022 | 0.2040 | 0.2190 | 0.2000 | 0.2190 | 0.2190 | 696,400 |
19 Apr 2022 | 0.2000 | 0.2050 | 0.1980 | 0.2010 | 0.2010 | 427,800 |
18 Apr 2022 | 0.2170 | 0.2170 | 0.1970 | 0.2020 | 0.2020 | 1,466,500 |
14 Apr 2022 | 0.2330 | 0.2330 | 0.2100 | 0.2180 | 0.2180 | 905,000 |
13 Apr 2022 | 0.2150 | 0.2380 | 0.2120 | 0.2330 | 0.2330 | 2,114,600 |
12 Apr 2022 | 0.2100 | 0.2170 | 0.2000 | 0.2110 | 0.2110 | 660,000 |
11 Apr 2022 | 0.2180 | 0.2190 | 0.1960 | 0.2050 | 0.2050 | 2,088,900 |
08 Apr 2022 | 0.2110 | 0.2400 | 0.2010 | 0.2200 | 0.2200 | 2,418,100 |
07 Apr 2022 | 0.2170 | 0.2280 | 0.2110 | 0.2140 | 0.2140 | 515,100 |
06 Apr 2022 | 0.2280 | 0.2300 | 0.2110 | 0.2170 | 0.2170 | 881,800 |
05 Apr 2022 | 0.2250 | 0.2350 | 0.2130 | 0.2280 | 0.2280 | 2,690,600 |
04 Apr 2022 | 0.2120 | 0.2240 | 0.2110 | 0.2150 | 0.2150 | 846,500 |
01 Apr 2022 | 0.2250 | 0.2250 | 0.2020 | 0.2100 | 0.2100 | 1,498,200 |
31 Mar 2022 | 0.2310 | 0.2310 | 0.2100 | 0.2230 | 0.2230 | 3,080,900 |
30 Mar 2022 | 0.2260 | 0.2290 | 0.2170 | 0.2180 | 0.2180 | 2,268,000 |
29 Mar 2022 | 0.2070 | 0.2290 | 0.2000 | 0.2220 | 0.2220 | 7,672,300 |
28 Mar 2022 | 0.3000 | 0.3100 | 0.2850 | 0.2880 | 0.2880 | 945,900 |
25 Mar 2022 | 0.3000 | 0.3050 | 0.2830 | 0.2990 | 0.2990 | 309,600 |
24 Mar 2022 | 0.3120 | 0.3120 | 0.2890 | 0.2930 | 0.2930 | 280,500 |
23 Mar 2022 | 0.3260 | 0.3400 | 0.2950 | 0.3000 | 0.3000 | 424,300 |
22 Mar 2022 | 0.3200 | 0.3300 | 0.3140 | 0.3270 | 0.3270 | 102,500 |
21 Mar 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 244,900 |
18 Mar 2022 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 129,300 |
17 Mar 2022 | 0.2990 | 0.3100 | 0.2850 | 0.3090 | 0.3090 | 160,000 |
16 Mar 2022 | 0.2720 | 0.2900 | 0.2720 | 0.2850 | 0.2850 | 126,400 |
15 Mar 2022 | 0.2600 | 0.2840 | 0.2600 | 0.2710 | 0.2710 | 116,400 |
14 Mar 2022 | 0.2900 | 0.2900 | 0.2650 | 0.2670 | 0.2670 | 251,900 |
11 Mar 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 133,500 |
10 Mar 2022 | 0.3100 | 0.3100 | 0.2750 | 0.2950 | 0.2950 | 679,300 |
09 Mar 2022 | 0.3200 | 0.3260 | 0.2990 | 0.3180 | 0.3180 | 209,800 |
08 Mar 2022 | 0.3010 | 0.3200 | 0.3000 | 0.3130 | 0.3130 | 109,700 |
07 Mar 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 128,000 |
04 Mar 2022 | 0.3170 | 0.3270 | 0.3060 | 0.3110 | 0.3110 | 102,400 |
03 Mar 2022 | 0.3310 | 0.3410 | 0.3060 | 0.3150 | 0.3150 | 135,300 |
02 Mar 2022 | 0.3110 | 0.3350 | 0.3110 | 0.3300 | 0.3300 | 114,100 |
01 Mar 2022 | 0.3280 | 0.3800 | 0.3110 | 0.3170 | 0.3170 | 567,000 |
28 Feb 2022 | 0.3600 | 0.3600 | 0.3030 | 0.3230 | 0.3230 | 249,600 |
25 Feb 2022 | 0.3000 | 0.3340 | 0.3000 | 0.3200 | 0.3200 | 104,600 |
24 Feb 2022 | 0.3100 | 0.3400 | 0.3000 | 0.3240 | 0.3240 | 160,100 |
23 Feb 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3340 | 0.3340 | 140,900 |
22 Feb 2022 | 0.3400 | 0.3470 | 0.3210 | 0.3300 | 0.3300 | 172,800 |
18 Feb 2022 | 0.3600 | 0.3800 | 0.3410 | 0.3450 | 0.3450 | 147,400 |
17 Feb 2022 | 0.3820 | 0.3990 | 0.3650 | 0.3800 | 0.3800 | 73,400 |
16 Feb 2022 | 0.3850 | 0.3990 | 0.3730 | 0.3910 | 0.3910 | 34,000 |
15 Feb 2022 | 0.3830 | 0.4200 | 0.3660 | 0.3770 | 0.3770 | 103,800 |
14 Feb 2022 | 0.3760 | 0.3880 | 0.3590 | 0.3660 | 0.3660 | 41,700 |
11 Feb 2022 | 0.3730 | 0.3900 | 0.3560 | 0.3700 | 0.3700 | 92,300 |
10 Feb 2022 | 0.3600 | 0.4200 | 0.3500 | 0.3800 | 0.3800 | 102,000 |
09 Feb 2022 | 0.3700 | 0.3910 | 0.3700 | 0.3750 | 0.3750 | 69,500 |
08 Feb 2022 | 0.3680 | 0.3680 | 0.3560 | 0.3620 | 0.3620 | 129,800 |
07 Feb 2022 | 0.3600 | 0.3690 | 0.3450 | 0.3540 | 0.3540 | 39,300 |
04 Feb 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3430 | 0.3430 | 59,800 |
03 Feb 2022 | 0.3440 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 107,600 |
02 Feb 2022 | 0.3690 | 0.3690 | 0.3490 | 0.3510 | 0.3510 | 189,900 |
01 Feb 2022 | 0.3730 | 0.3730 | 0.3510 | 0.3660 | 0.3660 | 105,200 |
31 Jan 2022 | 0.3500 | 0.3880 | 0.3120 | 0.3550 | 0.3550 | 227,500 |
28 Jan 2022 | 0.3200 | 0.3550 | 0.3100 | 0.3400 | 0.3400 | 142,500 |
27 Jan 2022 | 0.3600 | 0.3600 | 0.3020 | 0.3210 | 0.3210 | 147,000 |
26 Jan 2022 | 0.3500 | 0.3680 | 0.3300 | 0.3300 | 0.3300 | 130,900 |
25 Jan 2022 | 0.3000 | 0.3500 | 0.3000 | 0.3410 | 0.3410 | 245,000 |
24 Jan 2022 | 0.3650 | 0.3680 | 0.2720 | 0.3090 | 0.3090 | 959,900 |
21 Jan 2022 | 0.4000 | 0.4200 | 0.3600 | 0.3730 | 0.3730 | 559,700 |
20 Jan 2022 | 0.4100 | 0.4300 | 0.4050 | 0.4150 | 0.4150 | 72,200 |
19 Jan 2022 | 0.4200 | 0.4400 | 0.4050 | 0.4140 | 0.4140 | 103,800 |
18 Jan 2022 | 0.4200 | 0.4700 | 0.4070 | 0.4200 | 0.4200 | 99,600 |
14 Jan 2022 | 0.4100 | 0.4380 | 0.4020 | 0.4200 | 0.4200 | 196,600 |
13 Jan 2022 | 0.4240 | 0.4450 | 0.4100 | 0.4160 | 0.4160 | 172,000 |
12 Jan 2022 | 0.4350 | 0.4460 | 0.4200 | 0.4260 | 0.4260 | 162,300 |
11 Jan 2022 | 0.4100 | 0.4500 | 0.4100 | 0.4330 | 0.4330 | 105,300 |
10 Jan 2022 | 0.4400 | 0.4520 | 0.4030 | 0.4230 | 0.4230 | 250,600 |
07 Jan 2022 | 0.4410 | 0.4680 | 0.4280 | 0.4330 | 0.4330 | 196,700 |
06 Jan 2022 | 0.4410 | 0.4660 | 0.4250 | 0.4330 | 0.4330 | 151,600 |
05 Jan 2022 | 0.4700 | 0.4800 | 0.4400 | 0.4480 | 0.4480 | 368,300 |
04 Jan 2022 | 0.4500 | 0.4800 | 0.4500 | 0.4680 | 0.4680 | 422,600 |
03 Jan 2022 | 0.4250 | 0.4500 | 0.4150 | 0.4410 | 0.4410 | 388,500 |
31 Dec 2021 | 0.4500 | 0.4730 | 0.4010 | 0.4100 | 0.4100 | 1,355,300 |
30 Dec 2021 | 0.4500 | 0.4900 | 0.4470 | 0.4700 | 0.4700 | 589,300 |
29 Dec 2021 | 0.4700 | 0.4890 | 0.4460 | 0.4600 | 0.4600 | 493,300 |
28 Dec 2021 | 0.5130 | 0.5190 | 0.4810 | 0.4830 | 0.4830 | 320,700 |
27 Dec 2021 | 0.5120 | 0.5380 | 0.4850 | 0.5020 | 0.5020 | 567,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |