Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 4,736 |
18 May 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 96,100 |
17 May 2022 | 0.2550 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 42,247 |
16 May 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 80,000 |
13 May 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,765 |
12 May 2022 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 75,176 |
11 May 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 74,895 |
10 May 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 170,948 |
09 May 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 31,668 |
06 May 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 20,700 |
05 May 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 43,752 |
04 May 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 112,869 |
03 May 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 98,536 |
02 May 2022 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 89,986 |
29 Apr 2022 | 0.2900 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 229,091 |
28 Apr 2022 | 0.2700 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 176,072 |
27 Apr 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,664 |
26 Apr 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 46,919 |
22 Apr 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 22,274 |
21 Apr 2022 | 0.2750 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 23,850 |
20 Apr 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 14,743 |
19 Apr 2022 | 0.2850 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 85,389 |
14 Apr 2022 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 24,285 |
13 Apr 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 55,389 |
12 Apr 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 23,693 |
11 Apr 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 43,617 |
08 Apr 2022 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 91,141 |
07 Apr 2022 | 0.3200 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 166,994 |
06 Apr 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 140,127 |
05 Apr 2022 | 0.3100 | 0.3350 | 0.2950 | 0.3350 | 0.3350 | 289,545 |
04 Apr 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 4,784 |
01 Apr 2022 | 0.3000 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 50,392 |
31 Mar 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 225,431 |
30 Mar 2022 | 0.3000 | 0.3175 | 0.3000 | 0.3150 | 0.3150 | 291,610 |
29 Mar 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 232,244 |
28 Mar 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 344,161 |
25 Mar 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 318,787 |
24 Mar 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 67,471 |
23 Mar 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 210,271 |
22 Mar 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 38,461 |
21 Mar 2022 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 98,132 |
18 Mar 2022 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 61,870 |
17 Mar 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 75,561 |
16 Mar 2022 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 96,336 |
15 Mar 2022 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 20,995 |
14 Mar 2022 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 16,826 |
11 Mar 2022 | 0.2100 | 0.2250 | 0.1950 | 0.2100 | 0.2100 | 200,419 |
10 Mar 2022 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 198,259 |
09 Mar 2022 | 0.2100 | 0.2350 | 0.2100 | 0.2150 | 0.2150 | 261,202 |
08 Mar 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 335,991 |
07 Mar 2022 | 0.2650 | 0.2650 | 0.2300 | 0.2300 | 0.2300 | 106,826 |
04 Mar 2022 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 89,248 |
03 Mar 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 148,315 |
02 Mar 2022 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 70,131 |
01 Mar 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 50,000 |
28 Feb 2022 | 0.2800 | 0.2850 | 0.2500 | 0.2500 | 0.2500 | 216,310 |
25 Feb 2022 | 0.2500 | 0.2750 | 0.2450 | 0.2750 | 0.2750 | 313,831 |
24 Feb 2022 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 527,904 |
23 Feb 2022 | 0.2600 | 0.3150 | 0.2575 | 0.3000 | 0.3000 | 787,858 |
22 Feb 2022 | 0.2750 | 0.2750 | 0.2500 | 0.2625 | 0.2625 | 267,715 |
21 Feb 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 101,396 |
18 Feb 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 97,862 |
17 Feb 2022 | 0.2650 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 507,685 |
16 Feb 2022 | 0.2650 | 0.2650 | 0.2575 | 0.2650 | 0.2650 | 45,800 |
15 Feb 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 47,808 |
14 Feb 2022 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 30,892 |
11 Feb 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 27,424 |
10 Feb 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 56,288 |
09 Feb 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 34,941 |
08 Feb 2022 | 0.2950 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 127,771 |
07 Feb 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 6,859 |
04 Feb 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 22,372 |
03 Feb 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 38,753 |
02 Feb 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 18,571 |
01 Feb 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 113,722 |
31 Jan 2022 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 70,017 |
28 Jan 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 75,911 |
27 Jan 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 230,320 |
25 Jan 2022 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 265,508 |
24 Jan 2022 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 83,787 |
21 Jan 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 159,360 |
20 Jan 2022 | 0.3550 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 220,697 |
19 Jan 2022 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 103,541 |
18 Jan 2022 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 66,839 |
17 Jan 2022 | 0.3850 | 0.3875 | 0.3650 | 0.3650 | 0.3650 | 106,920 |
14 Jan 2022 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 100,401 |
13 Jan 2022 | 0.3700 | 0.3825 | 0.3700 | 0.3700 | 0.3700 | 94,564 |
12 Jan 2022 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 54,013 |
11 Jan 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 140,247 |
10 Jan 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 16,274 |
07 Jan 2022 | 0.3900 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 142,592 |
06 Jan 2022 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 100,223 |
05 Jan 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 70,410 |
04 Jan 2022 | 0.4000 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 208,967 |
31 Dec 2021 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 52,097 |
30 Dec 2021 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 14,814 |
29 Dec 2021 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 23,647 |
24 Dec 2021 | 0.3750 | 0.4050 | 0.3700 | 0.3950 | 0.3950 | 207,878 |
23 Dec 2021 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 167,421 |
22 Dec 2021 | 0.3550 | 0.3700 | 0.3450 | 0.3450 | 0.3450 | 62,208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |