Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 0.4150 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 431,500 |
Aug 18, 2022 | 0.4600 | 0.4700 | 0.3550 | 0.4140 | 0.4140 | 1,202,300 |
Aug 17, 2022 | 0.4540 | 0.4700 | 0.4340 | 0.4500 | 0.4500 | 769,600 |
Aug 16, 2022 | 0.4330 | 0.5200 | 0.4200 | 0.4700 | 0.4700 | 2,009,100 |
Aug 15, 2022 | 0.3800 | 0.4500 | 0.3650 | 0.4390 | 0.4390 | 1,915,900 |
Aug 12, 2022 | 0.3720 | 0.4100 | 0.3550 | 0.4000 | 0.4000 | 2,077,300 |
Aug 11, 2022 | 0.3600 | 0.3780 | 0.3560 | 0.3710 | 0.3710 | 1,153,900 |
Aug 10, 2022 | 0.3680 | 0.3770 | 0.3550 | 0.3700 | 0.3700 | 2,149,400 |
Aug 09, 2022 | 0.3500 | 0.4200 | 0.3480 | 0.3800 | 0.3800 | 3,691,400 |
Aug 08, 2022 | 0.3370 | 0.3650 | 0.3350 | 0.3530 | 0.3530 | 1,671,100 |
Aug 05, 2022 | 0.3300 | 0.3540 | 0.3300 | 0.3480 | 0.3480 | 1,889,200 |
Aug 04, 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3450 | 0.3450 | 4,690,800 |
Aug 03, 2022 | 0.3000 | 0.4750 | 0.2900 | 0.3700 | 0.3700 | 27,098,400 |
Aug 02, 2022 | 0.2730 | 0.2800 | 0.2400 | 0.2490 | 0.2490 | 14,392,500 |
Aug 01, 2022 | 0.3700 | 0.4300 | 0.2860 | 0.2910 | 0.2910 | 28,879,300 |
Jul 29, 2022 | 1.5200 | 1.5500 | 1.3500 | 1.4300 | 1.4300 | 264,900 |
Jul 28, 2022 | 1.8000 | 1.8000 | 1.4740 | 1.5200 | 1.5200 | 675,800 |
Jul 27, 2022 | 1.8300 | 1.8800 | 1.6900 | 1.7500 | 1.7500 | 286,300 |
Jul 26, 2022 | 1.9200 | 1.9830 | 1.6700 | 1.8400 | 1.8400 | 796,200 |
Jul 25, 2022 | 2.0200 | 2.1000 | 1.9100 | 1.9500 | 1.9500 | 165,100 |
Jul 22, 2022 | 1.9100 | 2.0690 | 1.8550 | 2.0300 | 2.0300 | 154,400 |
Jul 21, 2022 | 2.1800 | 2.1900 | 1.8900 | 1.9350 | 1.9350 | 177,900 |
Jul 20, 2022 | 2.2000 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 120,900 |
Jul 19, 2022 | 2.1800 | 2.3200 | 2.1600 | 2.2200 | 2.2200 | 217,700 |
Jul 18, 2022 | 2.1500 | 2.1900 | 2.0600 | 2.1400 | 2.1400 | 114,000 |
Jul 15, 2022 | 2.0400 | 2.1500 | 1.9690 | 2.1400 | 2.1400 | 83,800 |
Jul 14, 2022 | 2.2300 | 2.2800 | 1.9300 | 2.0000 | 2.0000 | 247,100 |
Jul 13, 2022 | 2.2200 | 2.2800 | 2.2100 | 2.2400 | 2.2400 | 49,100 |
Jul 12, 2022 | 2.2100 | 2.2500 | 2.1750 | 2.2200 | 2.2200 | 13,900 |
Jul 11, 2022 | 2.2100 | 2.2500 | 2.1800 | 2.2000 | 2.2000 | 32,600 |
Jul 08, 2022 | 2.1800 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 37,000 |
Jul 07, 2022 | 2.1500 | 2.2350 | 2.1300 | 2.1800 | 2.1800 | 94,200 |
Jul 06, 2022 | 2.0600 | 2.2000 | 2.0600 | 2.1500 | 2.1500 | 72,100 |
Jul 05, 2022 | 2.1000 | 2.1300 | 2.0100 | 2.0900 | 2.0900 | 44,900 |
Jul 01, 2022 | 2.1000 | 2.1050 | 2.0200 | 2.0700 | 2.0700 | 95,500 |
Jun 30, 2022 | 2.0700 | 2.1550 | 2.0000 | 2.0800 | 2.0800 | 94,300 |
Jun 29, 2022 | 2.1700 | 2.1900 | 2.0300 | 2.0800 | 2.0800 | 87,600 |
Jun 28, 2022 | 2.2300 | 2.2500 | 2.0700 | 2.2000 | 2.2000 | 173,100 |
Jun 27, 2022 | 2.0000 | 2.3100 | 1.9820 | 2.1900 | 2.1900 | 230,800 |
Jun 24, 2022 | 1.9600 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 762,100 |
Jun 23, 2022 | 1.9080 | 1.9900 | 1.9000 | 1.9700 | 1.9700 | 91,500 |
Jun 22, 2022 | 1.9200 | 1.9800 | 1.8500 | 1.9100 | 1.9100 | 65,100 |
Jun 21, 2022 | 1.8400 | 1.9600 | 1.7400 | 1.9500 | 1.9500 | 91,700 |
Jun 17, 2022 | 1.8000 | 1.9300 | 1.8000 | 1.8200 | 1.8200 | 75,200 |
Jun 16, 2022 | 1.8800 | 1.9600 | 1.7900 | 1.8100 | 1.8100 | 207,500 |
Jun 15, 2022 | 1.9200 | 1.9900 | 1.8400 | 1.9000 | 1.9000 | 77,500 |
Jun 14, 2022 | 1.9200 | 1.9510 | 1.8000 | 1.8700 | 1.8700 | 198,700 |
Jun 13, 2022 | 1.8600 | 1.9900 | 1.8110 | 1.9100 | 1.9100 | 86,300 |
Jun 10, 2022 | 1.9600 | 2.0250 | 1.8480 | 1.9700 | 1.9700 | 588,000 |
Jun 09, 2022 | 1.9700 | 2.0600 | 1.9200 | 1.9700 | 1.9700 | 41,400 |
Jun 08, 2022 | 2.0250 | 2.0700 | 1.9500 | 2.0100 | 2.0100 | 76,900 |
Jun 07, 2022 | 2.0000 | 2.1100 | 1.9400 | 2.0300 | 2.0300 | 98,800 |
Jun 06, 2022 | 2.0000 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 36,200 |
Jun 03, 2022 | 2.0000 | 2.0100 | 1.9200 | 1.9600 | 1.9600 | 37,400 |
Jun 02, 2022 | 1.9200 | 2.0200 | 1.8800 | 2.0000 | 2.0000 | 42,400 |
Jun 01, 2022 | 1.9800 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 34,100 |
May 31, 2022 | 2.0300 | 2.1000 | 1.9300 | 1.9600 | 1.9600 | 134,400 |
May 27, 2022 | 1.9600 | 2.1400 | 1.9500 | 2.0800 | 2.0800 | 208,400 |
May 26, 2022 | 1.8500 | 2.0200 | 1.8050 | 1.9700 | 1.9700 | 74,900 |
May 25, 2022 | 1.7700 | 1.8800 | 1.7600 | 1.8600 | 1.8600 | 36,000 |
May 24, 2022 | 1.9000 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 48,200 |
May 23, 2022 | 1.8600 | 1.9210 | 1.8000 | 1.9000 | 1.9000 | 55,500 |
May 20, 2022 | 1.9600 | 1.9800 | 1.8000 | 1.8400 | 1.8400 | 45,100 |
May 19, 2022 | 1.8600 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 74,800 |
May 18, 2022 | 1.9400 | 2.1100 | 1.8540 | 1.8700 | 1.8700 | 133,800 |
May 17, 2022 | 2.0600 | 2.1500 | 1.9500 | 1.9800 | 1.9800 | 106,300 |
May 16, 2022 | 1.7600 | 2.1700 | 1.6900 | 2.0300 | 2.0300 | 411,600 |
May 13, 2022 | 1.7700 | 1.9000 | 1.6900 | 1.7700 | 1.7700 | 148,900 |
May 12, 2022 | 1.7500 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 60,000 |
May 11, 2022 | 2.1000 | 2.1700 | 1.7500 | 1.7900 | 1.7900 | 243,400 |
May 10, 2022 | 2.2000 | 2.2500 | 2.0300 | 2.1350 | 2.1350 | 143,400 |
May 09, 2022 | 2.1600 | 2.2500 | 2.1000 | 2.1200 | 2.1200 | 175,000 |
May 06, 2022 | 2.2500 | 2.3000 | 2.1100 | 2.2200 | 2.2200 | 57,100 |
May 05, 2022 | 2.4200 | 2.4200 | 2.1500 | 2.2500 | 2.2500 | 147,900 |
May 04, 2022 | 2.4900 | 2.4900 | 2.2400 | 2.4600 | 2.4600 | 169,400 |
May 03, 2022 | 2.3200 | 2.5100 | 2.2300 | 2.5100 | 2.5100 | 133,200 |
May 02, 2022 | 2.1800 | 2.3200 | 2.1240 | 2.2900 | 2.2900 | 52,700 |
Apr 29, 2022 | 2.2100 | 2.2690 | 2.1600 | 2.2000 | 2.2000 | 90,300 |
Apr 28, 2022 | 2.2300 | 2.2900 | 2.1600 | 2.2300 | 2.2300 | 63,600 |
Apr 27, 2022 | 2.1400 | 2.4000 | 2.1000 | 2.2300 | 2.2300 | 136,700 |
Apr 26, 2022 | 2.2600 | 2.3000 | 2.1300 | 2.1700 | 2.1700 | 99,900 |
Apr 25, 2022 | 2.2700 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 45,000 |
Apr 22, 2022 | 2.2400 | 2.2900 | 2.2000 | 2.2700 | 2.2700 | 65,000 |
Apr 21, 2022 | 2.4000 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 236,600 |
Apr 20, 2022 | 2.2000 | 2.5400 | 2.1000 | 2.2900 | 2.2900 | 1,221,300 |
Apr 19, 2022 | 2.1400 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 43,500 |
Apr 18, 2022 | 2.2100 | 2.2400 | 2.1500 | 2.1500 | 2.1500 | 116,500 |
Apr 14, 2022 | 2.2300 | 2.2900 | 2.2200 | 2.2300 | 2.2300 | 100,100 |
Apr 13, 2022 | 2.2250 | 2.3000 | 2.1280 | 2.2600 | 2.2600 | 103,900 |
Apr 12, 2022 | 2.2000 | 2.2040 | 2.1100 | 2.1200 | 2.1200 | 51,100 |
Apr 11, 2022 | 2.2200 | 2.3000 | 2.0600 | 2.1800 | 2.1800 | 98,900 |
Apr 08, 2022 | 2.3310 | 2.3310 | 2.2500 | 2.2800 | 2.2800 | 35,900 |
Apr 07, 2022 | 2.3010 | 2.3900 | 2.2960 | 2.3200 | 2.3200 | 32,800 |
Apr 06, 2022 | 2.3400 | 2.3700 | 2.2900 | 2.3000 | 2.3000 | 50,900 |
Apr 05, 2022 | 2.4100 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 64,100 |
Apr 04, 2022 | 2.3800 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 83,100 |
Apr 01, 2022 | 2.3800 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 67,500 |
Mar 31, 2022 | 2.2700 | 2.4200 | 2.2100 | 2.4000 | 2.4000 | 115,200 |
Mar 30, 2022 | 2.4300 | 2.4700 | 2.2900 | 2.3000 | 2.3000 | 67,500 |
Mar 29, 2022 | 2.4400 | 2.5400 | 2.4000 | 2.4600 | 2.4600 | 127,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |