Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.3302 | 0.3649 | 0.3162 | 0.3571 | 0.3571 | 267,155 |
Aug 11, 2022 | 0.3390 | 0.3400 | 0.3110 | 0.3300 | 0.3300 | 163,000 |
Aug 10, 2022 | 0.3400 | 0.3400 | 0.3110 | 0.3210 | 0.3210 | 140,500 |
Aug 09, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 179,100 |
Aug 08, 2022 | 0.3200 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 180,900 |
Aug 05, 2022 | 0.3000 | 0.3080 | 0.2900 | 0.3060 | 0.3060 | 173,900 |
Aug 04, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 224,200 |
Aug 03, 2022 | 0.2940 | 0.3050 | 0.2820 | 0.2900 | 0.2900 | 185,900 |
Aug 02, 2022 | 0.2860 | 0.2950 | 0.2810 | 0.2890 | 0.2890 | 110,300 |
Aug 01, 2022 | 0.2950 | 0.3000 | 0.2800 | 0.2860 | 0.2860 | 119,800 |
Jul 29, 2022 | 0.2900 | 0.2940 | 0.2800 | 0.2900 | 0.2900 | 197,400 |
Jul 28, 2022 | 0.2800 | 0.2900 | 0.2740 | 0.2810 | 0.2810 | 233,900 |
Jul 27, 2022 | 0.2740 | 0.2800 | 0.2660 | 0.2750 | 0.2750 | 320,200 |
Jul 26, 2022 | 0.2850 | 0.2950 | 0.2630 | 0.2750 | 0.2750 | 472,800 |
Jul 25, 2022 | 0.2940 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 149,600 |
Jul 22, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 220,800 |
Jul 21, 2022 | 0.3100 | 0.3260 | 0.2970 | 0.3070 | 0.3070 | 538,400 |
Jul 20, 2022 | 0.3500 | 0.3500 | 0.3230 | 0.3230 | 0.3230 | 723,100 |
Jul 19, 2022 | 0.3500 | 0.3700 | 0.3460 | 0.3500 | 0.3500 | 399,200 |
Jul 18, 2022 | 0.4000 | 0.4000 | 0.3300 | 0.3550 | 0.3550 | 2,060,800 |
Jul 15, 2022 | 0.3120 | 0.5130 | 0.3120 | 0.4070 | 0.4070 | 25,277,000 |
Jul 14, 2022 | 0.2960 | 0.3400 | 0.2960 | 0.3110 | 0.3110 | 787,500 |
Jul 13, 2022 | 0.2900 | 0.3000 | 0.2810 | 0.2950 | 0.2950 | 214,500 |
Jul 12, 2022 | 0.2920 | 0.3000 | 0.2800 | 0.2830 | 0.2830 | 197,700 |
Jul 11, 2022 | 0.3000 | 0.3040 | 0.2810 | 0.2850 | 0.2850 | 100,400 |
Jul 08, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 302,600 |
Jul 07, 2022 | 0.2800 | 0.3100 | 0.2750 | 0.2830 | 0.2830 | 269,800 |
Jul 06, 2022 | 0.2880 | 0.2900 | 0.2700 | 0.2710 | 0.2710 | 87,900 |
Jul 05, 2022 | 0.2730 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 212,100 |
Jul 01, 2022 | 0.2800 | 0.3000 | 0.2710 | 0.2760 | 0.2760 | 144,700 |
Jun 30, 2022 | 0.2760 | 0.2980 | 0.2750 | 0.2790 | 0.2790 | 161,600 |
Jun 29, 2022 | 0.2760 | 0.3010 | 0.2710 | 0.2850 | 0.2850 | 536,900 |
Jun 28, 2022 | 0.2820 | 0.2980 | 0.2710 | 0.2720 | 0.2720 | 322,700 |
Jun 27, 2022 | 0.2880 | 0.2930 | 0.2730 | 0.2810 | 0.2810 | 604,200 |
Jun 24, 2022 | 0.2900 | 0.3260 | 0.2850 | 0.3040 | 0.3040 | 1,457,800 |
Jun 23, 2022 | 0.2950 | 0.3030 | 0.2830 | 0.2870 | 0.2870 | 130,100 |
Jun 22, 2022 | 0.2990 | 0.3160 | 0.2850 | 0.2980 | 0.2980 | 417,700 |
Jun 21, 2022 | 0.2760 | 0.3100 | 0.2690 | 0.3100 | 0.3100 | 293,600 |
Jun 17, 2022 | 0.2910 | 0.3000 | 0.2730 | 0.3000 | 0.3000 | 166,100 |
Jun 16, 2022 | 0.2810 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 648,300 |
Jun 15, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.2990 | 0.2990 | 470,200 |
Jun 14, 2022 | 0.3400 | 0.3400 | 0.2650 | 0.2930 | 0.2930 | 366,600 |
Jun 13, 2022 | 0.3030 | 0.3030 | 0.2630 | 0.2700 | 0.2700 | 428,900 |
Jun 10, 2022 | 0.3050 | 0.3100 | 0.2920 | 0.2930 | 0.2930 | 206,200 |
Jun 09, 2022 | 0.3050 | 0.3100 | 0.2940 | 0.3000 | 0.3000 | 162,400 |
Jun 08, 2022 | 0.3070 | 0.3200 | 0.3010 | 0.3150 | 0.3150 | 289,400 |
Jun 07, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 473,300 |
Jun 06, 2022 | 0.3050 | 0.3300 | 0.2900 | 0.3010 | 0.3010 | 406,400 |
Jun 03, 2022 | 0.2900 | 0.3300 | 0.2810 | 0.3010 | 0.3010 | 282,400 |
Jun 02, 2022 | 0.2880 | 0.3400 | 0.2750 | 0.2990 | 0.2990 | 493,600 |
Jun 01, 2022 | 0.3050 | 0.3100 | 0.2720 | 0.2830 | 0.2830 | 257,200 |
May 31, 2022 | 0.3100 | 0.3200 | 0.2700 | 0.2980 | 0.2980 | 421,800 |
May 27, 2022 | 0.2900 | 0.3000 | 0.2810 | 0.2940 | 0.2940 | 281,500 |
May 26, 2022 | 0.3000 | 0.3050 | 0.2770 | 0.2800 | 0.2800 | 172,200 |
May 25, 2022 | 0.2630 | 0.3100 | 0.2630 | 0.2910 | 0.2910 | 286,400 |
May 24, 2022 | 0.2700 | 0.2930 | 0.2600 | 0.2610 | 0.2610 | 403,200 |
May 23, 2022 | 0.2920 | 0.3200 | 0.2910 | 0.2940 | 0.2940 | 89,400 |
May 20, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3020 | 0.3020 | 108,700 |
May 19, 2022 | 0.3140 | 0.3340 | 0.3120 | 0.3210 | 0.3210 | 78,400 |
May 18, 2022 | 0.3220 | 0.3300 | 0.3120 | 0.3120 | 0.3120 | 176,400 |
May 17, 2022 | 0.2910 | 0.3240 | 0.2910 | 0.3150 | 0.3150 | 179,300 |
May 16, 2022 | 0.3100 | 0.3200 | 0.3050 | 0.3120 | 0.3120 | 150,200 |
May 13, 2022 | 0.3000 | 0.3200 | 0.2950 | 0.3040 | 0.3040 | 328,100 |
May 12, 2022 | 0.2850 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 161,500 |
May 11, 2022 | 0.3170 | 0.3170 | 0.2730 | 0.3000 | 0.3000 | 370,300 |
May 10, 2022 | 0.2800 | 0.3420 | 0.2800 | 0.3100 | 0.3100 | 823,800 |
May 09, 2022 | 0.3200 | 0.3200 | 0.2710 | 0.2820 | 0.2820 | 685,800 |
May 06, 2022 | 0.3400 | 0.3470 | 0.3050 | 0.3160 | 0.3160 | 650,700 |
May 05, 2022 | 0.3600 | 0.3760 | 0.3370 | 0.3380 | 0.3380 | 689,300 |
May 04, 2022 | 0.4000 | 0.4200 | 0.3310 | 0.3620 | 0.3620 | 2,889,800 |
May 03, 2022 | 0.3900 | 0.4250 | 0.3800 | 0.3800 | 0.3800 | 969,400 |
May 02, 2022 | 0.3900 | 0.5950 | 0.3730 | 0.4130 | 0.4130 | 5,728,400 |
Apr 29, 2022 | 0.4200 | 0.4200 | 0.3750 | 0.3810 | 0.3810 | 162,000 |
Apr 28, 2022 | 0.4050 | 0.4300 | 0.3600 | 0.3900 | 0.3900 | 871,300 |
Apr 27, 2022 | 0.3960 | 0.4150 | 0.3950 | 0.3990 | 0.3990 | 105,800 |
Apr 26, 2022 | 0.4800 | 0.4800 | 0.3900 | 0.3950 | 0.3950 | 416,900 |
Apr 25, 2022 | 0.4800 | 0.4800 | 0.4320 | 0.4400 | 0.4400 | 229,900 |
Apr 22, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 144,600 |
Apr 21, 2022 | 0.5220 | 0.5500 | 0.5010 | 0.5150 | 0.5150 | 153,100 |
Apr 20, 2022 | 0.5320 | 0.5500 | 0.5210 | 0.5300 | 0.5300 | 55,300 |
Apr 19, 2022 | 0.5200 | 0.5470 | 0.5200 | 0.5470 | 0.5470 | 95,900 |
Apr 18, 2022 | 0.5800 | 0.5800 | 0.5120 | 0.5300 | 0.5300 | 166,300 |
Apr 14, 2022 | 0.5830 | 0.6060 | 0.5500 | 0.5700 | 0.5700 | 236,700 |
Apr 13, 2022 | 0.5880 | 0.6000 | 0.5810 | 0.5900 | 0.5900 | 95,100 |
Apr 12, 2022 | 0.6000 | 0.6100 | 0.5800 | 0.5860 | 0.5860 | 98,300 |
Apr 11, 2022 | 0.5900 | 0.6180 | 0.5800 | 0.5850 | 0.5850 | 194,800 |
Apr 08, 2022 | 0.6280 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 154,000 |
Apr 07, 2022 | 0.6300 | 0.6800 | 0.6120 | 0.6120 | 0.6120 | 133,200 |
Apr 06, 2022 | 0.6100 | 0.6600 | 0.6010 | 0.6400 | 0.6400 | 241,100 |
Apr 05, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6150 | 0.6150 | 126,400 |
Apr 04, 2022 | 0.6200 | 0.6460 | 0.6200 | 0.6320 | 0.6320 | 177,100 |
Apr 01, 2022 | 0.6320 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 90,600 |
Mar 31, 2022 | 0.6460 | 0.6950 | 0.6250 | 0.6300 | 0.6300 | 199,600 |
Mar 30, 2022 | 0.6520 | 0.6900 | 0.6400 | 0.6570 | 0.6570 | 164,600 |
Mar 29, 2022 | 0.6400 | 0.6600 | 0.6200 | 0.6520 | 0.6520 | 265,700 |
Mar 28, 2022 | 0.6690 | 0.6700 | 0.6250 | 0.6360 | 0.6360 | 121,500 |
Mar 25, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 107,900 |
Mar 24, 2022 | 0.6700 | 0.6900 | 0.6450 | 0.6450 | 0.6450 | 126,500 |
Mar 23, 2022 | 0.6690 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 131,900 |
Mar 22, 2022 | 0.6700 | 0.6870 | 0.6410 | 0.6690 | 0.6690 | 321,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |