Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 244,033 |
08 Aug 2022 | 0.3600 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 633,336 |
05 Aug 2022 | 0.4250 | 0.4400 | 0.3500 | 0.3700 | 0.3700 | 1,500,985 |
04 Aug 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
03 Aug 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
02 Aug 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
01 Aug 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
29 July 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
28 July 2022 | 0.4000 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 104,594 |
27 July 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 301,000 |
26 July 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 328,244 |
25 July 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 135,161 |
22 July 2022 | 0.4100 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 648,057 |
21 July 2022 | 0.4050 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 852,156 |
20 July 2022 | 0.4000 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 556,162 |
19 July 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 132,533 |
18 July 2022 | 0.3950 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 71,928 |
15 July 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 60,186 |
14 July 2022 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 106,917 |
13 July 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 108,873 |
12 July 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 74,803 |
11 July 2022 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 91,031 |
08 July 2022 | 0.4050 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 283,712 |
07 July 2022 | 0.4150 | 0.4150 | 0.3900 | 0.3950 | 0.3950 | 252,176 |
06 July 2022 | 0.4000 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 518,843 |
05 July 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 56,788 |
04 July 2022 | 0.3900 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 192,209 |
01 July 2022 | 0.4200 | 0.4250 | 0.3775 | 0.3850 | 0.3850 | 500,192 |
30 June 2022 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 184,753 |
29 June 2022 | 0.4300 | 0.4350 | 0.3850 | 0.4000 | 0.4000 | 806,859 |
28 June 2022 | 0.4350 | 0.4550 | 0.4150 | 0.4350 | 0.4350 | 747,367 |
27 June 2022 | 0.3600 | 0.4450 | 0.3400 | 0.4100 | 0.4100 | 1,036,407 |
24 June 2022 | 0.3200 | 0.3600 | 0.3150 | 0.3600 | 0.3600 | 445,215 |
23 June 2022 | 0.3200 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 366,723 |
22 June 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 247,035 |
21 June 2022 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 159,103 |
20 June 2022 | 0.3050 | 0.3150 | 0.2800 | 0.3150 | 0.3150 | 571,251 |
17 June 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 530,821 |
16 June 2022 | 0.3150 | 0.3450 | 0.3100 | 0.3200 | 0.3200 | 604,452 |
15 June 2022 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 183,924 |
14 June 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 832,662 |
10 June 2022 | 0.3850 | 0.3850 | 0.3500 | 0.3750 | 0.3750 | 479,913 |
09 June 2022 | 0.3850 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 276,999 |
08 June 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 117,457 |
07 June 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 176,305 |
06 June 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 88,910 |
03 June 2022 | 0.4100 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 163,969 |
02 June 2022 | 0.4250 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 241,929 |
01 June 2022 | 0.4450 | 0.4450 | 0.4050 | 0.4200 | 0.4200 | 162,948 |
31 May 2022 | 0.4450 | 0.4600 | 0.4250 | 0.4350 | 0.4350 | 250,605 |
30 May 2022 | 0.3800 | 0.4250 | 0.3800 | 0.4250 | 0.4250 | 718,118 |
27 May 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 152,803 |
26 May 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 177,159 |
25 May 2022 | 0.3800 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 102,308 |
24 May 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 200,115 |
23 May 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 165,297 |
20 May 2022 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 101,266 |
19 May 2022 | 0.3550 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 232,012 |
18 May 2022 | 0.3550 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 521,442 |
17 May 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 930,954 |
16 May 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 298,955 |
13 May 2022 | 0.3550 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 370,826 |
12 May 2022 | 0.3650 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 529,907 |
11 May 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 656,587 |
10 May 2022 | 0.3650 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 792,710 |
09 May 2022 | 0.4050 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 775,727 |
06 May 2022 | 0.4450 | 0.4450 | 0.4100 | 0.4250 | 0.4250 | 627,649 |
05 May 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 265,482 |
04 May 2022 | 0.4650 | 0.5150 | 0.4600 | 0.4800 | 0.4800 | 474,070 |
03 May 2022 | 0.4800 | 0.4850 | 0.4400 | 0.4700 | 0.4700 | 606,722 |
02 May 2022 | 0.4900 | 0.5100 | 0.4750 | 0.4750 | 0.4750 | 342,673 |
29 Apr 2022 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 175,138 |
28 Apr 2022 | 0.4700 | 0.5050 | 0.4700 | 0.4950 | 0.4950 | 343,378 |
27 Apr 2022 | 0.4750 | 0.4750 | 0.4250 | 0.4700 | 0.4700 | 421,699 |
26 Apr 2022 | 0.4950 | 0.4950 | 0.4550 | 0.4800 | 0.4800 | 266,234 |
22 Apr 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 310,011 |
21 Apr 2022 | 0.5450 | 0.5550 | 0.5050 | 0.5050 | 0.5050 | 698,981 |
20 Apr 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 415,426 |
19 Apr 2022 | 0.4700 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 344,666 |
14 Apr 2022 | 0.4650 | 0.4725 | 0.4600 | 0.4600 | 0.4600 | 120,986 |
13 Apr 2022 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 181,510 |
12 Apr 2022 | 0.4550 | 0.4650 | 0.4250 | 0.4450 | 0.4450 | 669,105 |
11 Apr 2022 | 0.4900 | 0.5050 | 0.4650 | 0.4750 | 0.4750 | 644,633 |
08 Apr 2022 | 0.5000 | 0.5200 | 0.4850 | 0.4900 | 0.4900 | 614,492 |
07 Apr 2022 | 0.5650 | 0.5700 | 0.4750 | 0.4850 | 0.4850 | 1,167,576 |
06 Apr 2022 | 0.5500 | 0.5750 | 0.5450 | 0.5700 | 0.5700 | 413,212 |
05 Apr 2022 | 0.6050 | 0.6050 | 0.5500 | 0.5500 | 0.5500 | 946,983 |
04 Apr 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 1,133,850 |
01 Apr 2022 | 0.5550 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 1,163,126 |
31 Mar 2022 | 0.5200 | 0.5800 | 0.4850 | 0.5750 | 0.5750 | 1,019,394 |
30 Mar 2022 | 0.5200 | 0.5350 | 0.5050 | 0.5200 | 0.5200 | 787,098 |
29 Mar 2022 | 0.4700 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 811,719 |
28 Mar 2022 | 0.4350 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 801,925 |
25 Mar 2022 | 0.3950 | 0.4350 | 0.3950 | 0.4350 | 0.4350 | 1,365,726 |
24 Mar 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 322,058 |
23 Mar 2022 | 0.3900 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 289,736 |
22 Mar 2022 | 0.4050 | 0.4150 | 0.3850 | 0.4100 | 0.4100 | 850,897 |
21 Mar 2022 | 0.3550 | 0.4050 | 0.3550 | 0.4050 | 0.4050 | 1,042,451 |
18 Mar 2022 | 0.3550 | 0.3575 | 0.3450 | 0.3450 | 0.3450 | 231,218 |
17 Mar 2022 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 413,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |