Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.1500 | 0.1600 | 0.1475 | 0.1550 | 0.1550 | 50,436,637 |
30 June 2022 | 0.1600 | 0.1600 | 0.1450 | 0.1500 | 0.1500 | 67,292,478 |
29 June 2022 | 0.1700 | 0.1750 | 0.1550 | 0.1600 | 0.1600 | 72,903,274 |
28 June 2022 | 0.1400 | 0.1750 | 0.1350 | 0.1750 | 0.1750 | 130,499,132 |
27 June 2022 | 0.1450 | 0.1450 | 0.1325 | 0.1400 | 0.1400 | 88,327,337 |
24 June 2022 | 0.1150 | 0.1350 | 0.1150 | 0.1250 | 0.1250 | 80,784,932 |
23 June 2022 | 0.1300 | 0.1300 | 0.1125 | 0.1150 | 0.1150 | 112,989,860 |
22 June 2022 | 0.1400 | 0.1425 | 0.1250 | 0.1300 | 0.1300 | 54,238,588 |
21 June 2022 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 55,397,178 |
20 June 2022 | 0.1400 | 0.1450 | 0.1225 | 0.1300 | 0.1300 | 77,971,844 |
17 June 2022 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 0.1400 | 49,151,568 |
16 June 2022 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 58,140,295 |
15 June 2022 | 0.1450 | 0.1450 | 0.1225 | 0.1300 | 0.1300 | 100,681,227 |
14 June 2022 | 0.1250 | 0.1400 | 0.1225 | 0.1400 | 0.1400 | 107,610,729 |
10 June 2022 | 0.1350 | 0.1450 | 0.1300 | 0.1400 | 0.1400 | 71,009,846 |
09 June 2022 | 0.1400 | 0.1500 | 0.1350 | 0.1400 | 0.1400 | 97,819,351 |
08 June 2022 | 0.1650 | 0.1650 | 0.1400 | 0.1550 | 0.1550 | 120,521,631 |
07 June 2022 | 0.1750 | 0.1800 | 0.1600 | 0.1650 | 0.1650 | 55,756,106 |
06 June 2022 | 0.1650 | 0.1850 | 0.1650 | 0.1700 | 0.1700 | 117,633,642 |
03 June 2022 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 81,442,162 |
02 June 2022 | 0.1750 | 0.1800 | 0.1625 | 0.1650 | 0.1650 | 167,809,869 |
01 June 2022 | 0.2150 | 0.2150 | 0.1800 | 0.1800 | 0.1800 | 94,841,685 |
31 May 2022 | 0.2050 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 60,880,812 |
30 May 2022 | 0.2200 | 0.2225 | 0.2050 | 0.2050 | 0.2050 | 57,288,824 |
27 May 2022 | 0.1950 | 0.2225 | 0.1900 | 0.2100 | 0.2100 | 124,090,924 |
26 May 2022 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
25 May 2022 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
24 May 2022 | 0.2450 | 0.2450 | 0.2000 | 0.2050 | 0.2050 | 143,657,817 |
23 May 2022 | 0.2850 | 0.2850 | 0.2200 | 0.2350 | 0.2350 | 171,018,040 |
20 May 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 48,306,689 |
19 May 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 53,144,834 |
18 May 2022 | 0.2800 | 0.3000 | 0.2775 | 0.2950 | 0.2950 | 73,254,370 |
17 May 2022 | 0.2600 | 0.2700 | 0.2525 | 0.2700 | 0.2700 | 31,488,459 |
16 May 2022 | 0.2650 | 0.2750 | 0.2450 | 0.2550 | 0.2550 | 51,378,645 |
13 May 2022 | 0.2300 | 0.2450 | 0.2250 | 0.2400 | 0.2400 | 64,435,290 |
12 May 2022 | 0.2450 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 61,444,515 |
11 May 2022 | 0.2450 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 48,822,605 |
10 May 2022 | 0.2400 | 0.2550 | 0.2200 | 0.2500 | 0.2500 | 94,839,641 |
09 May 2022 | 0.2750 | 0.2800 | 0.2500 | 0.2650 | 0.2650 | 58,508,405 |
06 May 2022 | 0.2700 | 0.2900 | 0.2650 | 0.2850 | 0.2850 | 49,385,192 |
05 May 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 52,530,939 |
04 May 2022 | 0.3150 | 0.3150 | 0.2625 | 0.2650 | 0.2650 | 76,949,690 |
03 May 2022 | 0.3050 | 0.3300 | 0.2950 | 0.3100 | 0.3100 | 57,148,720 |
02 May 2022 | 0.3150 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 40,639,880 |
29 Apr 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 36,002,372 |
28 Apr 2022 | 0.3400 | 0.3500 | 0.3200 | 0.3250 | 0.3250 | 36,516,218 |
27 Apr 2022 | 0.3300 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 62,569,520 |
26 Apr 2022 | 0.3650 | 0.3700 | 0.3400 | 0.3450 | 0.3450 | 60,311,597 |
22 Apr 2022 | 0.3400 | 0.3650 | 0.3350 | 0.3600 | 0.3600 | 46,709,018 |
21 Apr 2022 | 0.3700 | 0.3800 | 0.3450 | 0.3500 | 0.3500 | 49,839,761 |
20 Apr 2022 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 76,111,934 |
19 Apr 2022 | 0.3400 | 0.3850 | 0.3300 | 0.3800 | 0.3800 | 79,778,122 |
14 Apr 2022 | 0.3650 | 0.3700 | 0.3375 | 0.3400 | 0.3400 | 51,952,907 |
13 Apr 2022 | 0.3100 | 0.3550 | 0.3050 | 0.3550 | 0.3550 | 68,081,716 |
12 Apr 2022 | 0.3000 | 0.3100 | 0.2850 | 0.3050 | 0.3050 | 41,813,968 |
11 Apr 2022 | 0.3250 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 51,076,860 |
08 Apr 2022 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 49,679,270 |
07 Apr 2022 | 0.3350 | 0.3350 | 0.2900 | 0.2950 | 0.2950 | 88,605,077 |
06 Apr 2022 | 0.2900 | 0.3450 | 0.2850 | 0.3400 | 0.3400 | 105,790,414 |
05 Apr 2022 | 0.3650 | 0.3850 | 0.3000 | 0.3100 | 0.3100 | 178,537,210 |
04 Apr 2022 | 0.2800 | 0.3400 | 0.2775 | 0.3300 | 0.3300 | 165,837,477 |
01 Apr 2022 | 0.2450 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 89,935,547 |
31 Mar 2022 | 0.2400 | 0.2500 | 0.2325 | 0.2400 | 0.2400 | 71,815,245 |
30 Mar 2022 | 0.2450 | 0.2450 | 0.2225 | 0.2400 | 0.2400 | 78,319,668 |
29 Mar 2022 | 0.2250 | 0.2450 | 0.2100 | 0.2350 | 0.2350 | 76,950,483 |
28 Mar 2022 | 0.2350 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 93,407,799 |
25 Mar 2022 | 0.2150 | 0.2350 | 0.2075 | 0.2300 | 0.2300 | 101,084,444 |
24 Mar 2022 | 0.2100 | 0.2350 | 0.2050 | 0.2100 | 0.2100 | 111,373,926 |
23 Mar 2022 | 0.1850 | 0.2200 | 0.1850 | 0.2100 | 0.2100 | 133,762,481 |
22 Mar 2022 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 47,158,849 |
21 Mar 2022 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 62,514,113 |
18 Mar 2022 | 0.1650 | 0.1725 | 0.1600 | 0.1650 | 0.1650 | 145,753,901 |
17 Mar 2022 | 0.1700 | 0.1750 | 0.1600 | 0.1600 | 0.1600 | 50,053,216 |
16 Mar 2022 | 0.1700 | 0.1725 | 0.1600 | 0.1650 | 0.1650 | 31,300,985 |
15 Mar 2022 | 0.1650 | 0.1675 | 0.1525 | 0.1650 | 0.1650 | 54,626,622 |
14 Mar 2022 | 0.1600 | 0.1750 | 0.1600 | 0.1700 | 0.1700 | 67,102,648 |
11 Mar 2022 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 76,186,301 |
10 Mar 2022 | 0.1350 | 0.1500 | 0.1325 | 0.1500 | 0.1500 | 68,808,087 |
09 Mar 2022 | 0.1300 | 0.1350 | 0.1275 | 0.1300 | 0.1300 | 15,883,598 |
08 Mar 2022 | 0.1300 | 0.1325 | 0.1250 | 0.1300 | 0.1300 | 12,239,689 |
07 Mar 2022 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 20,257,360 |
04 Mar 2022 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 33,977,744 |
03 Mar 2022 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 14,285,114 |
02 Mar 2022 | 0.1250 | 0.1300 | 0.1225 | 0.1250 | 0.1250 | 23,219,146 |
01 Mar 2022 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 53,849,015 |
28 Feb 2022 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | - |
25 Feb 2022 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | - |
24 Feb 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1125 | 0.1125 | 3,242,760 |
23 Feb 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 18,156,988 |
22 Feb 2022 | 0.1200 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 48,528,148 |
21 Feb 2022 | 0.1250 | 0.1275 | 0.1200 | 0.1200 | 0.1200 | 13,163,524 |
18 Feb 2022 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 10,850,520 |
17 Feb 2022 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 27,543,296 |
16 Feb 2022 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 16,594,139 |
15 Feb 2022 | 0.1150 | 0.1225 | 0.1150 | 0.1150 | 0.1150 | 23,593,970 |
14 Feb 2022 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 33,709,783 |
11 Feb 2022 | 0.1300 | 0.1325 | 0.1250 | 0.1250 | 0.1250 | 13,241,339 |
10 Feb 2022 | 0.1300 | 0.1350 | 0.1275 | 0.1300 | 0.1300 | 25,026,967 |
09 Feb 2022 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 9,328,489 |
08 Feb 2022 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 5,613,355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |