Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 3,001,377 |
23 June 2022 | 0.2550 | 0.2550 | 0.2375 | 0.2400 | 0.2400 | 2,727,516 |
22 June 2022 | 0.2600 | 0.2625 | 0.2475 | 0.2550 | 0.2550 | 2,450,032 |
21 June 2022 | 0.2550 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 2,535,536 |
20 June 2022 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 3,665,815 |
17 June 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 4,025,493 |
16 June 2022 | 0.2750 | 0.2850 | 0.2725 | 0.2800 | 0.2800 | 5,526,263 |
15 June 2022 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 3,692,073 |
14 June 2022 | 0.2800 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 6,425,907 |
10 June 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,700,074 |
09 June 2022 | 0.3100 | 0.3125 | 0.3000 | 0.3000 | 0.3000 | 1,591,861 |
08 June 2022 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 2,279,702 |
07 June 2022 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 2,553,647 |
06 June 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 3,003,017 |
03 June 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 4,614,691 |
02 June 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3250 | 0.3250 | 8,537,998 |
01 June 2022 | 0.3000 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 2,552,235 |
31 May 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 2,097,840 |
30 May 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 2,361,441 |
27 May 2022 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 3,117,363 |
26 May 2022 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 554,668 |
25 May 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,239,238 |
24 May 2022 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 1,741,477 |
23 May 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 1,189,841 |
20 May 2022 | 0.3100 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 2,253,744 |
19 May 2022 | 0.2950 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 5,112,721 |
18 May 2022 | 0.3150 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 5,776,768 |
17 May 2022 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 1,302,195 |
16 May 2022 | 0.2900 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 4,157,433 |
13 May 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 888,452 |
12 May 2022 | 0.2950 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 3,150,336 |
11 May 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 4,251,387 |
10 May 2022 | 0.2850 | 0.3000 | 0.2700 | 0.2950 | 0.2950 | 9,789,039 |
09 May 2022 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 6,985,193 |
06 May 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 4,709,466 |
05 May 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 3,880,651 |
04 May 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 6,296,115 |
03 May 2022 | 0.3400 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 12,582,570 |
02 May 2022 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 3,124,370 |
29 Apr 2022 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 4,665,276 |
28 Apr 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 5,271,384 |
27 Apr 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 4,526,618 |
26 Apr 2022 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 6,422,559 |
22 Apr 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,586,166 |
21 Apr 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 3,641,235 |
20 Apr 2022 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 2,677,259 |
19 Apr 2022 | 0.3350 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 4,084,007 |
14 Apr 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 7,832,610 |
13 Apr 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 1,692,988 |
12 Apr 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 2,966,805 |
11 Apr 2022 | 0.3350 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 4,723,913 |
08 Apr 2022 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 5,342,253 |
07 Apr 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 2,287,049 |
06 Apr 2022 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 3,620,220 |
05 Apr 2022 | 0.3150 | 0.3350 | 0.3050 | 0.3100 | 0.3100 | 9,940,975 |
04 Apr 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 2,861,537 |
01 Apr 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 2,093,553 |
31 Mar 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 2,188,973 |
30 Mar 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 4,876,803 |
29 Mar 2022 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 2,750,296 |
28 Mar 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 3,810,762 |
25 Mar 2022 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 4,246,217 |
24 Mar 2022 | 0.3000 | 0.3200 | 0.2950 | 0.3050 | 0.3050 | 6,999,950 |
23 Mar 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 8,139,469 |
22 Mar 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,000,005 |
21 Mar 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 2,397,448 |
18 Mar 2022 | 0.2750 | 0.2900 | 0.2725 | 0.2900 | 0.2900 | 6,611,888 |
17 Mar 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 2,214,254 |
16 Mar 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 2,559,166 |
15 Mar 2022 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 4,878,801 |
14 Mar 2022 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 10,534,333 |
11 Mar 2022 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 8,893,706 |
10 Mar 2022 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 8,229,461 |
09 Mar 2022 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 4,720,165 |
08 Mar 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 15,030,516 |
07 Mar 2022 | 0.3200 | 0.3200 | 0.2800 | 0.2850 | 0.2850 | 13,164,372 |
04 Mar 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
03 Mar 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
02 Mar 2022 | 0.2850 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 7,227,849 |
01 Mar 2022 | 0.2650 | 0.2900 | 0.2550 | 0.2900 | 0.2900 | 7,952,140 |
28 Feb 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 6,954,004 |
25 Feb 2022 | 0.2700 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 7,650,045 |
24 Feb 2022 | 0.2900 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 3,994,401 |
23 Feb 2022 | 0.2750 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 6,137,961 |
22 Feb 2022 | 0.2700 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 7,076,727 |
21 Feb 2022 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 2,723,688 |
18 Feb 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 2,780,234 |
17 Feb 2022 | 0.2950 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 12,152,044 |
16 Feb 2022 | 0.2700 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 7,782,114 |
15 Feb 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 7,200,391 |
14 Feb 2022 | 0.2700 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 7,440,722 |
11 Feb 2022 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 3,268,181 |
10 Feb 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 3,045,980 |
09 Feb 2022 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 3,621,587 |
08 Feb 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 10,064,601 |
07 Feb 2022 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 4,942,219 |
04 Feb 2022 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 4,302,423 |
03 Feb 2022 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 4,984,843 |
02 Feb 2022 | 0.2350 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 6,496,223 |
01 Feb 2022 | 0.2100 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 963,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |