Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2022 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 10,025 |
27 June 2022 | 0.3690 | 0.3701 | 0.3690 | 0.3701 | 0.3701 | 10,025 |
24 June 2022 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
23 June 2022 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
22 June 2022 | - | - | - | - | - | - |
21 June 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
20 June 2022 | 0.3641 | 0.3757 | 0.3640 | 0.3757 | 0.3757 | 9,111 |
17 June 2022 | 0.3640 | 0.3750 | 0.3640 | 0.3750 | 0.3750 | 12,900 |
16 June 2022 | 0.3670 | 0.3700 | 0.3670 | 0.3670 | 0.3670 | 20,400 |
15 June 2022 | 0.3680 | 0.3785 | 0.3680 | 0.3785 | 0.3785 | 11,760 |
14 June 2022 | 0.3650 | 0.3750 | 0.3650 | 0.3710 | 0.3710 | 87,739 |
13 June 2022 | 0.3701 | 0.3701 | 0.3640 | 0.3640 | 0.3640 | 54,001 |
10 June 2022 | 0.3640 | 0.3669 | 0.3640 | 0.3669 | 0.3669 | 170 |
09 June 2022 | 0.3640 | 0.3699 | 0.3640 | 0.3699 | 0.3699 | 3,250 |
08 June 2022 | 0.3700 | 0.3718 | 0.3700 | 0.3718 | 0.3718 | 690 |
07 June 2022 | 0.3800 | 0.3800 | 0.3620 | 0.3620 | 0.3620 | 14,000 |
06 June 2022 | 0.3756 | 0.3768 | 0.3700 | 0.3768 | 0.3768 | 31,000 |
03 June 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 4,388 |
02 June 2022 | 0.3770 | 0.3780 | 0.3700 | 0.3700 | 0.3700 | 272,200 |
01 June 2022 | 0.3700 | 0.3770 | 0.3700 | 0.3770 | 0.3770 | 10,000 |
31 May 2022 | 0.3640 | 0.3789 | 0.3640 | 0.3789 | 0.3789 | 3,570 |
30 May 2022 | 0.3636 | 0.3636 | 0.3601 | 0.3603 | 0.3603 | 38,820 |
27 May 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
26 May 2022 | 0.3552 | 0.3600 | 0.3552 | 0.3600 | 0.3600 | - |
25 May 2022 | 0.3620 | 0.3700 | 0.3522 | 0.3617 | 0.3617 | 122,122 |
24 May 2022 | 0.3699 | 0.3699 | 0.3600 | 0.3684 | 0.3684 | 3,700 |
23 May 2022 | 0.3620 | 0.3700 | 0.3620 | 0.3700 | 0.3700 | 34,000 |
20 May 2022 | 0.3620 | 0.3648 | 0.3620 | 0.3648 | 0.3648 | 3,000 |
19 May 2022 | 0.3600 | 0.3699 | 0.3600 | 0.3699 | 0.3699 | 8,300 |
18 May 2022 | 0.3580 | 0.3693 | 0.3580 | 0.3693 | 0.3693 | 47,000 |
17 May 2022 | 0.3610 | 0.3679 | 0.3610 | 0.3679 | 0.3679 | 33,133 |
16 May 2022 | 0.3679 | 0.3679 | 0.3610 | 0.3610 | 0.3610 | 37,022 |
13 May 2022 | 0.3610 | 0.3700 | 0.3610 | 0.3700 | 0.3700 | 23,100 |
12 May 2022 | 0.3580 | 0.3674 | 0.3580 | 0.3674 | 0.3674 | 16,000 |
11 May 2022 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
10 May 2022 | 0.3580 | 0.3675 | 0.3580 | 0.3595 | 0.3595 | 12,500 |
09 May 2022 | 0.3620 | 0.3635 | 0.3601 | 0.3601 | 0.3601 | 29,945 |
06 May 2022 | 0.3630 | 0.3709 | 0.3630 | 0.3709 | 0.3709 | 1,000 |
05 May 2022 | 0.3700 | 0.3740 | 0.3700 | 0.3740 | 0.3740 | 13,051 |
04 May 2022 | 0.3700 | 0.3789 | 0.3700 | 0.3789 | 0.3789 | 187 |
03 May 2022 | 0.3700 | 0.3799 | 0.3700 | 0.3704 | 0.3704 | 17,332 |
02 May 2022 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
29 Apr 2022 | 0.3700 | 0.3799 | 0.3700 | 0.3799 | 0.3799 | 100 |
28 Apr 2022 | 0.3700 | 0.3743 | 0.3700 | 0.3743 | 0.3743 | 3,823 |
27 Apr 2022 | 0.3689 | 0.3689 | 0.3590 | 0.3611 | 0.3611 | 3,500 |
26 Apr 2022 | 0.3600 | 0.3650 | 0.3509 | 0.3509 | 0.3509 | 57,830 |
25 Apr 2022 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | - |
22 Apr 2022 | 0.3630 | 0.3663 | 0.3630 | 0.3632 | 0.3632 | 42,000 |
21 Apr 2022 | 0.3620 | 0.3739 | 0.3620 | 0.3716 | 0.3716 | 7,625 |
20 Apr 2022 | 0.3620 | 0.3653 | 0.3620 | 0.3653 | 0.3653 | 4,000 |
19 Apr 2022 | 0.3620 | 0.3700 | 0.3620 | 0.3642 | 0.3642 | 20,000 |
14 Apr 2022 | 0.3600 | 0.3689 | 0.3600 | 0.3601 | 0.3601 | 12,300 |
13 Apr 2022 | 0.3610 | 0.3642 | 0.3610 | 0.3642 | 0.3642 | 5,000 |
12 Apr 2022 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
11 Apr 2022 | 0.3709 | 0.3709 | 0.3633 | 0.3699 | 0.3699 | 19,143 |
08 Apr 2022 | 0.3610 | 0.3735 | 0.3610 | 0.3735 | 0.3735 | 35,000 |
07 Apr 2022 | 0.3600 | 0.3748 | 0.3600 | 0.3653 | 0.3653 | 49,000 |
06 Apr 2022 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
05 Apr 2022 | 0.3650 | 0.3709 | 0.3650 | 0.3651 | 0.3651 | 7,700 |
04 Apr 2022 | 0.3650 | 0.3687 | 0.3650 | 0.3687 | 0.3687 | 7,180 |
01 Apr 2022 | 0.3570 | 0.3650 | 0.3570 | 0.3603 | 0.3603 | 8,275 |
31 Mar 2022 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
30 Mar 2022 | 0.3550 | 0.3632 | 0.3550 | 0.3632 | 0.3632 | 23,998 |
29 Mar 2022 | 0.3480 | 0.3576 | 0.3480 | 0.3560 | 0.3560 | 21,630 |
28 Mar 2022 | 0.3507 | 0.3507 | 0.3483 | 0.3483 | 0.3483 | 46,500 |
25 Mar 2022 | 0.3451 | 0.3500 | 0.3451 | 0.3500 | 0.3500 | 53,039 |
24 Mar 2022 | 0.3500 | 0.3500 | 0.3430 | 0.3430 | 0.3430 | 3,000 |
23 Mar 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 144,999 |
22 Mar 2022 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
21 Mar 2022 | 0.3426 | 0.3460 | 0.3425 | 0.3460 | 0.3460 | 22,491 |
18 Mar 2022 | 0.3400 | 0.3400 | 0.3384 | 0.3384 | 0.3384 | 20,000 |
17 Mar 2022 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
16 Mar 2022 | 0.3240 | 0.3298 | 0.3240 | 0.3298 | 0.3298 | 15,000 |
15 Mar 2022 | 0.3220 | 0.3300 | 0.3220 | 0.3252 | 0.3252 | 111,328 |
14 Mar 2022 | 0.3362 | 0.3400 | 0.3362 | 0.3400 | 0.3400 | 600 |
11 Mar 2022 | 0.3390 | 0.3391 | 0.3390 | 0.3391 | 0.3391 | 5,600 |
10 Mar 2022 | 0.3390 | 0.3390 | 0.3320 | 0.3320 | 0.3320 | 2,000 |
09 Mar 2022 | 0.3300 | 0.3337 | 0.3300 | 0.3309 | 0.3309 | 40,000 |
08 Mar 2022 | 0.3351 | 0.3468 | 0.3351 | 0.3468 | 0.3468 | 9,000 |
07 Mar 2022 | 0.3401 | 0.3499 | 0.3372 | 0.3372 | 0.3372 | 40,750 |
04 Mar 2022 | 0.3411 | 0.3460 | 0.3404 | 0.3460 | 0.3460 | 104,599 |
03 Mar 2022 | 0.3450 | 0.3505 | 0.3450 | 0.3490 | 0.3490 | 32,300 |
02 Mar 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 20,000 |
01 Mar 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3426 | 0.3426 | 44,000 |
28 Feb 2022 | 0.3400 | 0.3500 | 0.3383 | 0.3500 | 0.3500 | 168,412 |
25 Feb 2022 | 0.3390 | 0.3402 | 0.3390 | 0.3402 | 0.3402 | 10,000 |
24 Feb 2022 | 0.3450 | 0.3500 | 0.3371 | 0.3500 | 0.3500 | 96,155 |
23 Feb 2022 | 0.3460 | 0.3500 | 0.3460 | 0.3500 | 0.3500 | 3,363 |
22 Feb 2022 | 0.3460 | 0.3489 | 0.3460 | 0.3489 | 0.3489 | 3,500 |
21 Feb 2022 | 0.3463 | 0.3515 | 0.3463 | 0.3501 | 0.3501 | 1,200 |
18 Feb 2022 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
17 Feb 2022 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
16 Feb 2022 | 0.3480 | 0.3600 | 0.3480 | 0.3598 | 0.3598 | 36,500 |
15 Feb 2022 | 0.3450 | 0.3538 | 0.3450 | 0.3538 | 0.3538 | 112,341 |
14 Feb 2022 | 0.3550 | 0.3598 | 0.3501 | 0.3598 | 0.3598 | 62,454 |
11 Feb 2022 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
10 Feb 2022 | 0.3500 | 0.3599 | 0.3500 | 0.3591 | 0.3591 | 63,900 |
09 Feb 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3539 | 0.3539 | 42,500 |
08 Feb 2022 | 0.3460 | 0.3580 | 0.3460 | 0.3530 | 0.3530 | 66,000 |
07 Feb 2022 | 0.3440 | 0.3530 | 0.3440 | 0.3530 | 0.3530 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |