Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 0.4260 | 0.4260 | 0.4180 | 0.4250 | 0.4250 | 39,100 |
Aug 09, 2022 | 0.4150 | 0.4260 | 0.4000 | 0.4260 | 0.4260 | 42,700 |
Aug 08, 2022 | 0.4200 | 0.4290 | 0.4100 | 0.4150 | 0.4150 | 49,700 |
Aug 05, 2022 | 0.4290 | 0.4300 | 0.4130 | 0.4150 | 0.4150 | 125,100 |
Aug 04, 2022 | 0.4130 | 0.4300 | 0.4130 | 0.4290 | 0.4290 | 81,900 |
Aug 03, 2022 | 0.4190 | 0.4300 | 0.4030 | 0.4130 | 0.4130 | 125,600 |
Aug 02, 2022 | 0.4300 | 0.4390 | 0.4050 | 0.4200 | 0.4200 | 69,600 |
Aug 01, 2022 | 0.4000 | 0.4300 | 0.3710 | 0.4300 | 0.4300 | 194,600 |
Jul 29, 2022 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 117,100 |
Jul 28, 2022 | 0.3500 | 0.3900 | 0.3500 | 0.3850 | 0.3850 | 46,000 |
Jul 27, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 151,600 |
Jul 26, 2022 | 0.3030 | 0.3500 | 0.3030 | 0.3470 | 0.3470 | 87,100 |
Jul 25, 2022 | 0.3200 | 0.3330 | 0.3030 | 0.3140 | 0.3140 | 16,000 |
Jul 22, 2022 | 0.3320 | 0.3330 | 0.3000 | 0.3300 | 0.3300 | 23,100 |
Jul 21, 2022 | 0.3210 | 0.3330 | 0.3000 | 0.3200 | 0.3200 | 54,200 |
Jul 20, 2022 | 0.3230 | 0.3340 | 0.3210 | 0.3220 | 0.3220 | 38,200 |
Jul 19, 2022 | 0.3200 | 0.3370 | 0.3200 | 0.3300 | 0.3300 | 10,700 |
Jul 18, 2022 | 0.3300 | 0.3380 | 0.3200 | 0.3200 | 0.3200 | 65,600 |
Jul 15, 2022 | 0.3200 | 0.3380 | 0.3200 | 0.3300 | 0.3300 | 61,100 |
Jul 14, 2022 | 0.2920 | 0.3270 | 0.2920 | 0.3250 | 0.3250 | 68,400 |
Jul 13, 2022 | 0.3200 | 0.3580 | 0.2950 | 0.3300 | 0.3300 | 35,400 |
Jul 12, 2022 | 0.3200 | 0.3300 | 0.2920 | 0.3250 | 0.3250 | 87,800 |
Jul 11, 2022 | 0.3000 | 0.3970 | 0.2930 | 0.3400 | 0.3400 | 98,800 |
Jul 08, 2022 | 0.3050 | 0.3050 | 0.2810 | 0.3000 | 0.3000 | 36,900 |
Jul 07, 2022 | 0.2660 | 0.2990 | 0.2610 | 0.2990 | 0.2990 | 48,700 |
Jul 06, 2022 | 0.2600 | 0.2850 | 0.2600 | 0.2610 | 0.2610 | 34,700 |
Jul 05, 2022 | 0.2690 | 0.2700 | 0.2660 | 0.2690 | 0.2690 | 12,200 |
Jul 01, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2690 | 0.2690 | 19,000 |
Jun 30, 2022 | 0.2800 | 0.2800 | 0.2300 | 0.2700 | 0.2700 | 86,900 |
Jun 29, 2022 | 0.3050 | 0.3050 | 0.2600 | 0.2800 | 0.2800 | 86,400 |
Jun 28, 2022 | 0.3020 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 36,800 |
Jun 27, 2022 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 23,700 |
Jun 24, 2022 | 0.2690 | 0.3000 | 0.2650 | 0.3000 | 0.3000 | 24,200 |
Jun 23, 2022 | 0.2740 | 0.2780 | 0.2560 | 0.2780 | 0.2780 | 47,800 |
Jun 22, 2022 | 0.2700 | 0.2740 | 0.2500 | 0.2730 | 0.2730 | 69,900 |
Jun 21, 2022 | 0.2600 | 0.2730 | 0.2510 | 0.2710 | 0.2710 | 31,100 |
Jun 17, 2022 | 0.2500 | 0.2740 | 0.2500 | 0.2670 | 0.2670 | 40,100 |
Jun 16, 2022 | 0.2650 | 0.2750 | 0.2500 | 0.2560 | 0.2560 | 21,900 |
Jun 15, 2022 | 0.2730 | 0.2730 | 0.2510 | 0.2700 | 0.2700 | 73,900 |
Jun 14, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 67,700 |
Jun 13, 2022 | 0.2660 | 0.2980 | 0.2600 | 0.2690 | 0.2690 | 101,900 |
Jun 10, 2022 | 0.2610 | 0.2980 | 0.2450 | 0.2980 | 0.2980 | 98,100 |
Jun 09, 2022 | 0.2700 | 0.2980 | 0.2610 | 0.2980 | 0.2980 | 143,300 |
Jun 08, 2022 | 0.3000 | 0.3240 | 0.2800 | 0.2800 | 0.2800 | 175,400 |
Jun 07, 2022 | 0.3000 | 0.3500 | 0.2550 | 0.2850 | 0.2850 | 362,200 |
Jun 06, 2022 | 0.2000 | 0.2190 | 0.2000 | 0.2180 | 0.2180 | 27,400 |
Jun 03, 2022 | 0.2050 | 0.2090 | 0.1910 | 0.2090 | 0.2090 | 87,400 |
Jun 02, 2022 | 0.2250 | 0.2410 | 0.1810 | 0.1900 | 0.1900 | 238,600 |
Jun 01, 2022 | 0.2300 | 0.2410 | 0.2220 | 0.2330 | 0.2330 | 73,800 |
May 31, 2022 | 0.1990 | 0.2300 | 0.1900 | 0.2300 | 0.2300 | 218,800 |
May 27, 2022 | 0.2100 | 0.2120 | 0.1950 | 0.1990 | 0.1990 | 329,100 |
May 26, 2022 | 0.2070 | 0.2300 | 0.2030 | 0.2030 | 0.2030 | 261,000 |
May 25, 2022 | 0.2150 | 0.2190 | 0.2000 | 0.2020 | 0.2020 | 98,800 |
May 24, 2022 | 0.2250 | 0.2300 | 0.2170 | 0.2180 | 0.2180 | 40,500 |
May 23, 2022 | 0.2110 | 0.2350 | 0.2110 | 0.2250 | 0.2250 | 47,100 |
May 20, 2022 | 0.2300 | 0.2430 | 0.2100 | 0.2100 | 0.2100 | 321,800 |
May 19, 2022 | 0.2080 | 0.2250 | 0.2080 | 0.2200 | 0.2200 | 218,100 |
May 18, 2022 | 0.2260 | 0.2550 | 0.2010 | 0.2150 | 0.2150 | 303,300 |
May 17, 2022 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 149,900 |
May 16, 2022 | 0.2500 | 0.2500 | 0.2210 | 0.2280 | 0.2280 | 470,100 |
May 13, 2022 | 0.2200 | 0.2790 | 0.2200 | 0.2300 | 0.2300 | 235,600 |
May 12, 2022 | 0.2250 | 0.2500 | 0.2150 | 0.2210 | 0.2210 | 226,100 |
May 11, 2022 | 0.2220 | 0.2400 | 0.2220 | 0.2300 | 0.2300 | 186,900 |
May 10, 2022 | 0.2410 | 0.2500 | 0.2210 | 0.2330 | 0.2330 | 285,900 |
May 09, 2022 | 0.3000 | 0.3000 | 0.2370 | 0.2490 | 0.2490 | 605,100 |
May 06, 2022 | 0.3300 | 0.3300 | 0.2860 | 0.2900 | 0.2900 | 691,800 |
May 05, 2022 | 0.3500 | 0.3500 | 0.3110 | 0.3200 | 0.3200 | 142,300 |
May 04, 2022 | 0.3300 | 0.3400 | 0.3010 | 0.3400 | 0.3400 | 164,800 |
May 03, 2022 | 0.3300 | 0.3480 | 0.3200 | 0.3280 | 0.3280 | 121,600 |
May 02, 2022 | 0.3250 | 0.3340 | 0.3180 | 0.3210 | 0.3210 | 75,600 |
Apr 29, 2022 | 0.3150 | 0.3300 | 0.3150 | 0.3270 | 0.3270 | 53,400 |
Apr 28, 2022 | 0.2910 | 0.3300 | 0.2910 | 0.3200 | 0.3200 | 36,900 |
Apr 27, 2022 | 0.3300 | 0.3500 | 0.2900 | 0.3070 | 0.3070 | 294,400 |
Apr 26, 2022 | 0.3420 | 0.3420 | 0.3000 | 0.3100 | 0.3100 | 160,900 |
Apr 25, 2022 | 0.3140 | 0.3700 | 0.3140 | 0.3300 | 0.3300 | 454,000 |
Apr 22, 2022 | 0.3480 | 0.4000 | 0.3060 | 0.3300 | 0.3300 | 1,276,200 |
Apr 21, 2022 | 0.3900 | 0.5000 | 0.3220 | 0.3330 | 0.3330 | 1,736,800 |
Apr 20, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Apr 19, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Apr 18, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Apr 14, 2022 | 0.3600 | 0.3700 | 0.3120 | 0.3600 | 0.3600 | 475,100 |
Apr 13, 2022 | 0.4160 | 0.4190 | 0.3190 | 0.3490 | 0.3490 | 530,000 |
Apr 12, 2022 | 0.4020 | 0.4400 | 0.3820 | 0.4180 | 0.4180 | 299,500 |
Apr 11, 2022 | 0.4750 | 0.4750 | 0.3940 | 0.4050 | 0.4050 | 435,500 |
Apr 08, 2022 | 0.4400 | 0.4550 | 0.4250 | 0.4450 | 0.4450 | 212,200 |
Apr 07, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 72,500 |
Apr 06, 2022 | 0.4500 | 0.4840 | 0.4350 | 0.4600 | 0.4600 | 144,200 |
Apr 05, 2022 | 0.4900 | 0.5000 | 0.4300 | 0.4590 | 0.4590 | 286,100 |
Apr 04, 2022 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 156,100 |
Apr 01, 2022 | 0.5450 | 0.5600 | 0.5140 | 0.5200 | 0.5200 | 107,000 |
Mar 31, 2022 | 0.5140 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 301,700 |
Mar 30, 2022 | 0.5220 | 0.5240 | 0.4960 | 0.5140 | 0.5140 | 466,200 |
Mar 29, 2022 | 0.5200 | 0.5290 | 0.5020 | 0.5200 | 0.5200 | 279,200 |
Mar 28, 2022 | 0.5200 | 0.5520 | 0.5200 | 0.5200 | 0.5200 | 267,300 |
Mar 25, 2022 | 0.5400 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 231,500 |
Mar 24, 2022 | 0.5500 | 0.5550 | 0.5280 | 0.5500 | 0.5500 | 117,700 |
Mar 23, 2022 | 0.5240 | 0.5600 | 0.5240 | 0.5400 | 0.5400 | 124,500 |
Mar 22, 2022 | 0.5400 | 0.5550 | 0.4500 | 0.5500 | 0.5500 | 219,900 |
Mar 21, 2022 | 0.5500 | 0.5700 | 0.5210 | 0.5400 | 0.5400 | 242,300 |
Mar 18, 2022 | 0.5800 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 256,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |