Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 1.5300 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 52,934 |
24 June 2022 | 1.6000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 27,361 |
23 June 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 9,284 |
22 June 2022 | 1.4400 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 7,684 |
21 June 2022 | 1.5000 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 13,900 |
17 June 2022 | 1.3700 | 1.5000 | 1.3700 | 1.4700 | 1.4700 | 12,318 |
16 June 2022 | 1.4000 | 1.5600 | 1.2700 | 1.3700 | 1.3700 | 77,680 |
15 June 2022 | 1.4000 | 1.5800 | 1.2400 | 1.4000 | 1.4000 | 109,934 |
14 June 2022 | 1.1600 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 43,882 |
13 June 2022 | 1.3500 | 1.3800 | 1.1800 | 1.2000 | 1.2000 | 50,340 |
10 June 2022 | 1.4000 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 11,316 |
09 June 2022 | 1.4000 | 1.4000 | 1.2600 | 1.4000 | 1.4000 | 32,241 |
08 June 2022 | 1.3900 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 12,358 |
07 June 2022 | 1.4000 | 1.4100 | 1.3000 | 1.3900 | 1.3900 | 23,935 |
06 June 2022 | 1.4000 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 12,863 |
03 June 2022 | 1.4000 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 21,024 |
02 June 2022 | 1.4300 | 1.4800 | 1.3500 | 1.4500 | 1.4500 | 21,785 |
01 June 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 16,233 |
31 May 2022 | 1.3700 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 12,528 |
27 May 2022 | 1.4000 | 1.4300 | 1.2600 | 1.4100 | 1.4100 | 18,079 |
26 May 2022 | 1.3400 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 35,420 |
25 May 2022 | 1.3800 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 18,054 |
24 May 2022 | 1.4200 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 26,355 |
23 May 2022 | 1.3000 | 1.4200 | 1.2500 | 1.2800 | 1.2800 | 26,930 |
20 May 2022 | 1.4300 | 1.4300 | 1.2000 | 1.3500 | 1.3500 | 28,022 |
19 May 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 1,646 |
18 May 2022 | 1.3000 | 1.4300 | 1.2700 | 1.4300 | 1.4300 | 25,295 |
17 May 2022 | 1.3700 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 8,237 |
16 May 2022 | 1.3500 | 1.5500 | 1.3300 | 1.3900 | 1.3900 | 44,716 |
13 May 2022 | 1.1500 | 1.3900 | 1.1500 | 1.2900 | 1.2900 | 36,943 |
12 May 2022 | 1.1000 | 1.2000 | 1.0600 | 1.1900 | 1.1900 | 35,773 |
11 May 2022 | 1.1200 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 24,257 |
10 May 2022 | 1.2100 | 1.2600 | 1.0000 | 1.1600 | 1.1600 | 131,168 |
09 May 2022 | 1.3500 | 1.3500 | 1.2400 | 1.2800 | 1.2800 | 52,413 |
06 May 2022 | 1.2800 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 29,712 |
05 May 2022 | 1.3000 | 1.4300 | 1.2500 | 1.2500 | 1.2500 | 75,578 |
04 May 2022 | 1.2300 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 71,746 |
03 May 2022 | 1.6400 | 1.8500 | 1.2000 | 1.3000 | 1.3000 | 297,333 |
02 May 2022 | 1.4000 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 28,261 |
29 Apr 2022 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 36,609 |
28 Apr 2022 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 23,794 |
27 Apr 2022 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 28,245 |
26 Apr 2022 | 1.1700 | 1.2000 | 0.7500 | 0.9000 | 0.9000 | 80,085 |
25 Apr 2022 | 0.8880 | 1.1500 | 0.8800 | 1.1500 | 1.1500 | 238,301 |
22 Apr 2022 | 0.8888 | 0.9000 | 0.8800 | 0.8888 | 0.8888 | 3,125 |
21 Apr 2022 | 0.8800 | 0.8990 | 0.8800 | 0.8990 | 0.8990 | 2,750 |
20 Apr 2022 | 0.8444 | 0.8800 | 0.8444 | 0.8800 | 0.8800 | 19,452 |
19 Apr 2022 | 0.8460 | 0.8460 | 0.8444 | 0.8444 | 0.8444 | 2,400 |
18 Apr 2022 | 0.7969 | 0.8500 | 0.7969 | 0.8500 | 0.8500 | 5,904 |
14 Apr 2022 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 1,706 |
13 Apr 2022 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
12 Apr 2022 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
11 Apr 2022 | 0.7990 | 0.7990 | 0.7980 | 0.7980 | 0.7980 | 1,200 |
08 Apr 2022 | 0.6790 | 0.7500 | 0.6790 | 0.7000 | 0.7000 | 21,831 |
07 Apr 2022 | 0.6301 | 0.6302 | 0.6301 | 0.6301 | 0.6301 | 5,094 |
06 Apr 2022 | 0.6390 | 0.6990 | 0.6300 | 0.6300 | 0.6300 | 18,900 |
05 Apr 2022 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 8,727 |
04 Apr 2022 | 0.6210 | 0.6210 | 0.6001 | 0.6001 | 0.6001 | 7,918 |
01 Apr 2022 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 1,600 |
31 Mar 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
30 Mar 2022 | 0.6000 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 24,500 |
29 Mar 2022 | 0.6399 | 0.6399 | 0.6399 | 0.6399 | 0.6399 | - |
28 Mar 2022 | 0.6000 | 0.6399 | 0.6000 | 0.6399 | 0.6399 | 8,000 |
25 Mar 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 4,013 |
24 Mar 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,838 |
23 Mar 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,715 |
22 Mar 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 7,570 |
21 Mar 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,678 |
18 Mar 2022 | 0.6000 | 0.6401 | 0.6000 | 0.6000 | 0.6000 | 39,223 |
17 Mar 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 3,000 |
16 Mar 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5650 | 0.5650 | 14,980 |
15 Mar 2022 | 0.5800 | 0.5800 | 0.4810 | 0.4900 | 0.4900 | 5,700 |
14 Mar 2022 | 0.5210 | 0.5800 | 0.4800 | 0.5800 | 0.5800 | 2,286 |
11 Mar 2022 | 0.4700 | 0.5750 | 0.4700 | 0.5210 | 0.5210 | 35,220 |
10 Mar 2022 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 21,639 |
09 Mar 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 11,080 |
08 Mar 2022 | 0.9500 | 0.9990 | 0.4700 | 0.5750 | 0.5750 | 575,652 |
07 Mar 2022 | 0.9730 | 1.1000 | 0.9010 | 1.0900 | 1.0900 | 35,950 |
04 Mar 2022 | 0.8990 | 0.9900 | 0.7470 | 0.9400 | 0.9400 | 60,450 |
03 Mar 2022 | 0.8990 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 27,403 |
02 Mar 2022 | 0.7700 | 0.9000 | 0.7700 | 0.9000 | 0.9000 | 71,647 |
01 Mar 2022 | 0.8400 | 0.8400 | 0.7150 | 0.8000 | 0.8000 | 77,370 |
28 Feb 2022 | 0.7983 | 0.8000 | 0.7981 | 0.8000 | 0.8000 | 113,128 |
25 Feb 2022 | 0.8000 | 0.8000 | 0.7105 | 0.7983 | 0.7983 | 18,288 |
24 Feb 2022 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 5,650 |
23 Feb 2022 | 0.7849 | 0.8499 | 0.7849 | 0.8450 | 0.8450 | 8,295 |
22 Feb 2022 | 0.7105 | 0.7849 | 0.7105 | 0.7849 | 0.7849 | 2,905 |
18 Feb 2022 | 0.7000 | 0.7999 | 0.7000 | 0.7999 | 0.7999 | 7,500 |
17 Feb 2022 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 10,923 |
16 Feb 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 17,824 |
15 Feb 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
14 Feb 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 13,733 |
11 Feb 2022 | 0.6500 | 0.6700 | 0.6050 | 0.6100 | 0.6100 | 23,600 |
10 Feb 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
09 Feb 2022 | 0.6000 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 53,347 |
08 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
07 Feb 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 4,180 |
04 Feb 2022 | 0.6000 | 0.6000 | 0.5100 | 0.5900 | 0.5900 | 8,622 |
03 Feb 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 6,451 |
02 Feb 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |