Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 187,400 |
Aug 11, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 470,400 |
Aug 10, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 838,800 |
Aug 09, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 72,600 |
Aug 08, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 378,800 |
Aug 05, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 160,400 |
Aug 04, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 44,700 |
Aug 03, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 81,800 |
Aug 02, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 41,500 |
Aug 01, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 57,800 |
Jul 29, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 72,200 |
Jul 28, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 83,100 |
Jul 27, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 71,000 |
Jul 26, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 258,800 |
Jul 25, 2022 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 594,400 |
Jul 22, 2022 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 50,800 |
Jul 21, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 70,200 |
Jul 20, 2022 | 0.3900 | 0.4600 | 0.3800 | 0.4300 | 0.4300 | 243,900 |
Jul 19, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 108,600 |
Jul 18, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 69,900 |
Jul 15, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 69,600 |
Jul 14, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 66,600 |
Jul 13, 2022 | 0.4300 | 0.4400 | 0.3800 | 0.3900 | 0.3900 | 96,500 |
Jul 12, 2022 | 0.5000 | 0.5000 | 0.4100 | 0.4300 | 0.4300 | 132,700 |
Jul 11, 2022 | 0.4400 | 0.4800 | 0.4100 | 0.4800 | 0.4800 | 131,700 |
Jul 08, 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 133,500 |
Jul 07, 2022 | 0.3800 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 330,700 |
Jul 06, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 114,300 |
Jul 05, 2022 | 0.3800 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 263,600 |
Jul 01, 2022 | 0.3700 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 135,700 |
Jun 30, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 125,300 |
Jun 29, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 65,500 |
Jun 28, 2022 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 292,000 |
Jun 27, 2022 | 0.3900 | 0.4400 | 0.3800 | 0.3900 | 0.3900 | 220,400 |
Jun 24, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 143,400 |
Jun 23, 2022 | 0.4000 | 0.4700 | 0.3600 | 0.3700 | 0.3700 | 183,600 |
Jun 22, 2022 | 0.3300 | 0.4000 | 0.3300 | 0.3800 | 0.3800 | 318,200 |
Jun 21, 2022 | 0.3400 | 0.3700 | 0.2900 | 0.3300 | 0.3300 | 413,900 |
Jun 17, 2022 | 0.4100 | 0.4500 | 0.3500 | 0.3500 | 0.3500 | 470,400 |
Jun 16, 2022 | 0.4300 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 228,600 |
Jun 15, 2022 | 0.4100 | 0.4600 | 0.4000 | 0.4200 | 0.4200 | 165,300 |
Jun 14, 2022 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 123,300 |
Jun 13, 2022 | 0.4500 | 0.4800 | 0.4100 | 0.4200 | 0.4200 | 226,700 |
Jun 10, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 70,100 |
Jun 09, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 101,900 |
Jun 08, 2022 | 0.4600 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 196,500 |
Jun 07, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 141,300 |
Jun 06, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 333,000 |
Jun 03, 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 73,900 |
Jun 02, 2022 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 254,200 |
Jun 01, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 153,500 |
May 31, 2022 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 418,800 |
May 27, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 276,600 |
May 26, 2022 | 0.5400 | 0.5400 | 0.4900 | 0.5100 | 0.5100 | 165,100 |
May 25, 2022 | 0.5300 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 320,000 |
May 24, 2022 | 0.5900 | 0.5900 | 0.5100 | 0.5300 | 0.5300 | 297,300 |
May 23, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 262,900 |
May 20, 2022 | 0.5800 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 837,600 |
May 19, 2022 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 684,100 |
May 18, 2022 | 0.7500 | 0.7800 | 0.6400 | 0.6400 | 0.6400 | 1,568,300 |
May 17, 2022 | 1.0200 | 1.1000 | 0.7500 | 0.7900 | 0.7900 | 4,931,600 |
May 16, 2022 | 1.9700 | 2.2900 | 1.9600 | 2.2700 | 2.2700 | 45,700 |
May 13, 2022 | 1.9300 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 4,900 |
May 12, 2022 | 1.8000 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 10,200 |
May 11, 2022 | 1.8100 | 1.9600 | 1.8100 | 1.9300 | 1.9300 | 6,500 |
May 10, 2022 | 2.2400 | 2.3700 | 1.8600 | 1.9800 | 1.9800 | 24,500 |
May 09, 2022 | 2.5300 | 2.5300 | 2.2300 | 2.2300 | 2.2300 | 26,500 |
May 06, 2022 | 2.6200 | 2.7500 | 2.6100 | 2.6100 | 2.6100 | 5,800 |
May 05, 2022 | 2.7200 | 2.8000 | 2.6200 | 2.6800 | 2.6800 | 9,800 |
May 04, 2022 | 2.6700 | 2.8000 | 2.6700 | 2.7700 | 2.7700 | 8,700 |
May 03, 2022 | 2.7800 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 28,100 |
May 02, 2022 | 2.4600 | 2.7200 | 2.4600 | 2.6300 | 2.6300 | 30,900 |
Apr 29, 2022 | 2.2500 | 2.4400 | 2.2500 | 2.4200 | 2.4200 | 7,100 |
Apr 28, 2022 | 2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 4,000 |
Apr 27, 2022 | 2.3900 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 6,300 |
Apr 26, 2022 | 2.5300 | 2.6200 | 2.3900 | 2.3900 | 2.3900 | 16,200 |
Apr 25, 2022 | 2.6000 | 2.6700 | 2.5200 | 2.5800 | 2.5800 | 9,100 |
Apr 22, 2022 | 2.6800 | 2.7400 | 2.6400 | 2.6800 | 2.6800 | 5,900 |
Apr 21, 2022 | 2.6800 | 2.7400 | 2.6200 | 2.6700 | 2.6700 | 2,900 |
Apr 20, 2022 | 2.7300 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 1,200 |
Apr 19, 2022 | 2.7000 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 10,300 |
Apr 18, 2022 | 2.8000 | 2.8000 | 2.6600 | 2.7100 | 2.7100 | 18,500 |
Apr 14, 2022 | 2.7700 | 2.9200 | 2.7500 | 2.7700 | 2.7700 | 58,100 |
Apr 13, 2022 | 2.6100 | 2.7600 | 2.6100 | 2.7600 | 2.7600 | 19,700 |
Apr 12, 2022 | 2.5800 | 2.6600 | 2.4800 | 2.6000 | 2.6000 | 10,900 |
Apr 11, 2022 | 2.4400 | 2.6600 | 2.4300 | 2.5200 | 2.5200 | 8,300 |
Apr 08, 2022 | 2.5600 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 3,500 |
Apr 07, 2022 | 2.5200 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 5,200 |
Apr 06, 2022 | 2.5600 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 6,600 |
Apr 05, 2022 | 2.4400 | 2.5600 | 2.3300 | 2.5200 | 2.5200 | 19,600 |
Apr 04, 2022 | 2.2800 | 2.5000 | 2.2800 | 2.4200 | 2.4200 | 15,300 |
Apr 01, 2022 | 2.2900 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 8,900 |
Mar 31, 2022 | 2.4000 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 9,300 |
Mar 30, 2022 | 2.4900 | 2.5000 | 2.3900 | 2.4400 | 2.4400 | 12,100 |
Mar 29, 2022 | 2.3500 | 2.5000 | 2.3000 | 2.4200 | 2.4200 | 65,200 |
Mar 28, 2022 | 2.3600 | 2.4800 | 2.2400 | 2.4300 | 2.4300 | 13,100 |
Mar 25, 2022 | 2.1500 | 2.4900 | 2.1500 | 2.4200 | 2.4200 | 37,400 |
Mar 24, 2022 | 2.4200 | 2.5000 | 2.3900 | 2.4300 | 2.4300 | 27,900 |
Mar 23, 2022 | 2.3000 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 17,500 |
Mar 22, 2022 | 2.1400 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 10,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |