Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 98,449 |
20 May 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 98,449 |
19 May 2022 | 0.6750 | 0.6850 | 0.6650 | 0.6850 | 0.6850 | 57,766 |
18 May 2022 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 2,636 |
17 May 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 40,506 |
16 May 2022 | 0.6800 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 4,787 |
13 May 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 20,928 |
12 May 2022 | 0.6850 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 182,248 |
11 May 2022 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 43,620 |
10 May 2022 | 0.6850 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 133,616 |
09 May 2022 | 0.7050 | 0.7050 | 0.6850 | 0.6850 | 0.6850 | 164,103 |
06 May 2022 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 34,282 |
05 May 2022 | 0.7000 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 30,978 |
04 May 2022 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 145,349 |
03 May 2022 | 0.6900 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 119,263 |
02 May 2022 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 50,638 |
29 Apr 2022 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 39,216 |
28 Apr 2022 | 0.6950 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 143,090 |
27 Apr 2022 | 0.6900 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 114,639 |
26 Apr 2022 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 59,610 |
22 Apr 2022 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 139,253 |
21 Apr 2022 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 47,337 |
20 Apr 2022 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 94,053 |
19 Apr 2022 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 44,345 |
14 Apr 2022 | 0.6950 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 950,827 |
13 Apr 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 47,930 |
12 Apr 2022 | 0.6950 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 156,468 |
11 Apr 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 20,080 |
08 Apr 2022 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 163,324 |
07 Apr 2022 | 0.6950 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 32,300 |
06 Apr 2022 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 43,103 |
05 Apr 2022 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 233,500 |
04 Apr 2022 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 23,944 |
01 Apr 2022 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 50,447 |
31 Mar 2022 | 0.7000 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 542,619 |
30 Mar 2022 | 0.6950 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 525,075 |
29 Mar 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 96,454 |
28 Mar 2022 | 0.7000 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 102,036 |
25 Mar 2022 | 0.6950 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 16,620 |
24 Mar 2022 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 39,596 |
23 Mar 2022 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 37,168 |
22 Mar 2022 | 0.7000 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 373,675 |
21 Mar 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 60,760 |
18 Mar 2022 | 0.6950 | 0.7200 | 0.6950 | 0.7200 | 0.7200 | 50,139 |
17 Mar 2022 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 676,151 |
16 Mar 2022 | 0.7000 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 39,767 |
15 Mar 2022 | 0.7200 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 224,081 |
14 Mar 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 66,110 |
11 Mar 2022 | 0.7000 | 0.7200 | 0.6950 | 0.7200 | 0.7200 | 173,987 |
10 Mar 2022 | 0.7050 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 139,032 |
09 Mar 2022 | 0.6900 | 0.7100 | 0.6900 | 0.7050 | 0.7050 | 305,887 |
08 Mar 2022 | 0.7778 | 0.7778 | 0.7778 | 0.7778 | 0.7778 | - |
07 Mar 2022 | 0.7778 | 0.7778 | 0.7778 | 0.7778 | 0.7778 | - |
07 Mar 2022 | 0.72 Dividend | |||||
07 Mar 2022 | 9:10 Stock split | |||||
04 Mar 2022 | 0.7778 | 0.7778 | 0.7611 | 0.7778 | 0.0578 | 174,064 |
03 Mar 2022 | 0.7778 | 0.7778 | 0.7722 | 0.7778 | 0.0578 | 9,061 |
03 Mar 2022 | 9:10 Stock split | |||||
02 Mar 2022 | 0.7833 | 0.7833 | 0.7611 | 0.7722 | 0.0574 | 509,604 |
01 Mar 2022 | 0.7667 | 0.7833 | 0.7667 | 0.7833 | 0.0582 | 223,938 |
28 Feb 2022 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.0520 | 4,249 |
25 Feb 2022 | 0.6800 | 0.6900 | 0.6800 | 0.6850 | 0.0509 | 179,007 |
24 Feb 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.0505 | 133,823 |
23 Feb 2022 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.0513 | 76,134 |
22 Feb 2022 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.0509 | 461,915 |
21 Feb 2022 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.0513 | 33,610 |
18 Feb 2022 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.0509 | 30,071 |
17 Feb 2022 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.0509 | 31,324 |
16 Feb 2022 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.0509 | 58,533 |
15 Feb 2022 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.0509 | 117,100 |
14 Feb 2022 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.0505 | 81,535 |
11 Feb 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.0513 | 159,978 |
10 Feb 2022 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.0513 | 86,944 |
09 Feb 2022 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.0520 | 32,896 |
08 Feb 2022 | 0.6950 | 0.7000 | 0.6850 | 0.6850 | 0.0509 | 126,592 |
04 Feb 2022 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.0513 | 8,131 |
03 Feb 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.0527 | 125,509 |
02 Feb 2022 | 0.6850 | 0.7050 | 0.6850 | 0.7050 | 0.0524 | 922,070 |
01 Feb 2022 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.0498 | 2,003 |
31 Jan 2022 | 0.6750 | 0.6800 | 0.6700 | 0.6800 | 0.0505 | 36,212 |
28 Jan 2022 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.0501 | 44,759 |
27 Jan 2022 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.0501 | 54,552 |
26 Jan 2022 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.0501 | 18,039 |
25 Jan 2022 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.0498 | 183,383 |
24 Jan 2022 | 0.6900 | 0.6900 | 0.6700 | 0.6750 | 0.0501 | 168,600 |
21 Jan 2022 | 0.6850 | 0.6950 | 0.6800 | 0.6800 | 0.0505 | 138,949 |
20 Jan 2022 | 0.6900 | 0.7000 | 0.6850 | 0.7000 | 0.0520 | 22,579 |
19 Jan 2022 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.0520 | 25,622 |
18 Jan 2022 | 0.6950 | 0.7050 | 0.6850 | 0.6950 | 0.0516 | 43,434 |
18 Jan 2022 | 0.027778 Dividend | |||||
17 Jan 2022 | 0.7050 | 0.7200 | 0.7000 | 0.7200 | 0.0514 | 155,964 |
14 Jan 2022 | 0.7150 | 0.7300 | 0.7100 | 0.7150 | 0.0511 | 149,888 |
13 Jan 2022 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.0511 | 55,203 |
12 Jan 2022 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.0514 | 22,683 |
11 Jan 2022 | 0.7250 | 0.7250 | 0.7150 | 0.7200 | 0.0514 | 160,210 |
10 Jan 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7250 | 0.0518 | 116,639 |
07 Jan 2022 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.0518 | 16,570 |
06 Jan 2022 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.0518 | 71,815 |
05 Jan 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.0521 | 35,395 |
31 Dec 2021 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.0521 | 18,537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |