Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 0.5339 | 0.5339 | 0.3796 | 0.4400 | 0.4400 | 31,579,021 |
May 13, 2022 | 0.2200 | 0.6600 | 0.2170 | 0.5100 | 0.5100 | 179,358,900 |
May 12, 2022 | 0.1900 | 0.2150 | 0.1870 | 0.2000 | 0.2000 | 1,673,800 |
May 11, 2022 | 0.2070 | 0.2200 | 0.1840 | 0.1840 | 0.1840 | 2,001,400 |
May 10, 2022 | 0.2000 | 0.2300 | 0.1750 | 0.2000 | 0.2000 | 3,974,600 |
May 09, 2022 | 0.2640 | 0.2700 | 0.1720 | 0.1860 | 0.1860 | 5,018,000 |
May 06, 2022 | 0.3400 | 0.3400 | 0.2570 | 0.2570 | 0.2570 | 1,369,400 |
May 05, 2022 | 0.3690 | 0.3690 | 0.3150 | 0.3200 | 0.3200 | 865,000 |
May 04, 2022 | 0.3620 | 0.3690 | 0.3450 | 0.3470 | 0.3470 | 820,400 |
May 03, 2022 | 0.3470 | 0.3670 | 0.3320 | 0.3630 | 0.3630 | 1,088,800 |
May 02, 2022 | 0.3470 | 0.3590 | 0.3320 | 0.3470 | 0.3470 | 596,500 |
Apr 29, 2022 | 0.3750 | 0.3850 | 0.3480 | 0.3530 | 0.3530 | 382,500 |
Apr 28, 2022 | 0.3770 | 0.4040 | 0.3610 | 0.3730 | 0.3730 | 803,300 |
Apr 27, 2022 | 0.3490 | 0.3790 | 0.3490 | 0.3770 | 0.3770 | 1,757,500 |
Apr 26, 2022 | 0.4000 | 0.4000 | 0.3490 | 0.3490 | 0.3490 | 801,400 |
Apr 25, 2022 | 0.4340 | 0.4340 | 0.3770 | 0.3880 | 0.3880 | 908,500 |
Apr 22, 2022 | 0.4640 | 0.4800 | 0.4340 | 0.4360 | 0.4360 | 469,400 |
Apr 21, 2022 | 0.4870 | 0.4890 | 0.4500 | 0.4600 | 0.4600 | 524,500 |
Apr 20, 2022 | 0.4920 | 0.5000 | 0.4700 | 0.4810 | 0.4810 | 632,000 |
Apr 19, 2022 | 0.5050 | 0.5190 | 0.4910 | 0.4980 | 0.4980 | 791,100 |
Apr 18, 2022 | 0.5040 | 0.5200 | 0.4900 | 0.5050 | 0.5050 | 911,700 |
Apr 14, 2022 | 0.4950 | 0.5350 | 0.4820 | 0.5040 | 0.5040 | 1,146,600 |
Apr 13, 2022 | 0.5100 | 0.5180 | 0.4910 | 0.4950 | 0.4950 | 731,800 |
Apr 12, 2022 | 0.5450 | 0.5450 | 0.5000 | 0.5090 | 0.5090 | 874,700 |
Apr 11, 2022 | 0.5620 | 0.5630 | 0.5150 | 0.5320 | 0.5320 | 862,900 |
Apr 08, 2022 | 0.6000 | 0.6000 | 0.5450 | 0.5630 | 0.5630 | 1,193,900 |
Apr 07, 2022 | 0.6350 | 0.6400 | 0.5900 | 0.6040 | 0.6040 | 1,577,600 |
Apr 06, 2022 | 0.6700 | 0.6750 | 0.6300 | 0.6300 | 0.6300 | 1,499,900 |
Apr 05, 2022 | 0.7200 | 0.7300 | 0.6640 | 0.6700 | 0.6700 | 1,160,000 |
Apr 04, 2022 | 0.7460 | 0.7840 | 0.7130 | 0.7390 | 0.7390 | 2,405,300 |
Apr 01, 2022 | 0.7700 | 0.7950 | 0.7320 | 0.7410 | 0.7410 | 1,565,400 |
Mar 31, 2022 | 0.7600 | 0.8530 | 0.7560 | 0.7800 | 0.7800 | 3,238,100 |
Mar 30, 2022 | 0.8000 | 0.8300 | 0.7400 | 0.7720 | 0.7720 | 2,837,300 |
Mar 29, 2022 | 0.6700 | 0.8700 | 0.6690 | 0.8400 | 0.8400 | 8,749,700 |
Mar 28, 2022 | 0.6700 | 0.6840 | 0.6490 | 0.6690 | 0.6690 | 766,900 |
Mar 25, 2022 | 0.7100 | 0.7100 | 0.6510 | 0.6700 | 0.6700 | 950,700 |
Mar 24, 2022 | 0.7180 | 0.7950 | 0.7010 | 0.7100 | 0.7100 | 4,498,800 |
Mar 23, 2022 | 0.6970 | 0.7100 | 0.6950 | 0.7090 | 0.7090 | 258,900 |
Mar 22, 2022 | 0.7000 | 0.7180 | 0.6740 | 0.7020 | 0.7020 | 513,900 |
Mar 21, 2022 | 0.7000 | 0.7200 | 0.6730 | 0.6800 | 0.6800 | 695,600 |
Mar 18, 2022 | 0.7200 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 1,270,500 |
Mar 17, 2022 | 0.6900 | 0.7500 | 0.6710 | 0.7050 | 0.7050 | 778,800 |
Mar 16, 2022 | 0.6550 | 0.7020 | 0.6400 | 0.6970 | 0.6970 | 921,500 |
Mar 15, 2022 | 0.6200 | 0.6870 | 0.6140 | 0.6400 | 0.6400 | 984,300 |
Mar 14, 2022 | 0.6350 | 0.6400 | 0.6150 | 0.6230 | 0.6230 | 350,400 |
Mar 11, 2022 | 0.6720 | 0.6780 | 0.6300 | 0.6400 | 0.6400 | 477,800 |
Mar 10, 2022 | 0.6700 | 0.6890 | 0.6500 | 0.6640 | 0.6640 | 489,800 |
Mar 09, 2022 | 0.6700 | 0.7540 | 0.6550 | 0.6950 | 0.6950 | 2,450,900 |
Mar 08, 2022 | 0.7000 | 0.7200 | 0.6300 | 0.6690 | 0.6690 | 2,377,600 |
Mar 07, 2022 | 0.7200 | 0.7200 | 0.6800 | 0.6950 | 0.6950 | 464,800 |
Mar 04, 2022 | 0.7800 | 0.7940 | 0.6980 | 0.7220 | 0.7220 | 876,200 |
Mar 03, 2022 | 0.8130 | 0.8300 | 0.7820 | 0.7910 | 0.7910 | 207,800 |
Mar 02, 2022 | 0.8100 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 360,400 |
Mar 01, 2022 | 0.8520 | 0.8960 | 0.8200 | 0.8200 | 0.8200 | 333,100 |
Feb 28, 2022 | 0.8240 | 0.8700 | 0.7900 | 0.8510 | 0.8510 | 451,900 |
Feb 25, 2022 | 0.8450 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 254,700 |
Feb 24, 2022 | 0.6830 | 0.8500 | 0.6800 | 0.8400 | 0.8400 | 737,700 |
Feb 23, 2022 | 0.8530 | 0.8800 | 0.7680 | 0.7790 | 0.7790 | 1,173,200 |
Feb 22, 2022 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 629,400 |
Feb 18, 2022 | 0.9840 | 0.9990 | 0.8930 | 0.9300 | 0.9300 | 644,400 |
Feb 17, 2022 | 1.0100 | 1.0200 | 0.9620 | 0.9700 | 0.9700 | 581,800 |
Feb 16, 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 638,900 |
Feb 15, 2022 | 0.9800 | 1.0700 | 0.9420 | 1.0100 | 1.0100 | 1,782,200 |
Feb 14, 2022 | 0.9600 | 0.9890 | 0.9300 | 0.9320 | 0.9320 | 748,500 |
Feb 11, 2022 | 1.0510 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 2,420,400 |
Feb 10, 2022 | 1.1500 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 1,893,700 |
Feb 09, 2022 | 1.1540 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 2,526,400 |
Feb 08, 2022 | 1.2900 | 1.3350 | 1.1790 | 1.1800 | 1.1800 | 2,612,700 |
Feb 07, 2022 | 1.2700 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 3,025,000 |
Feb 04, 2022 | 1.3100 | 1.3600 | 1.2500 | 1.3100 | 1.3100 | 2,045,200 |
Feb 03, 2022 | 1.3000 | 1.3400 | 1.2000 | 1.3200 | 1.3200 | 3,024,400 |
Feb 02, 2022 | 1.2400 | 1.4400 | 1.1900 | 1.3700 | 1.3700 | 6,801,200 |
Feb 01, 2022 | 1.2100 | 1.2560 | 1.1400 | 1.2200 | 1.2200 | 2,047,500 |
Jan 31, 2022 | 1.1600 | 1.3000 | 1.1200 | 1.2100 | 1.2100 | 3,614,700 |
Jan 28, 2022 | 1.3500 | 1.4400 | 1.2400 | 1.2600 | 1.2600 | 5,258,600 |
Jan 27, 2022 | 1.7220 | 1.7700 | 1.2500 | 1.2800 | 1.2800 | 19,324,300 |
Jan 26, 2022 | 1.6100 | 1.8500 | 1.5950 | 1.7300 | 1.7300 | 24,486,300 |
Jan 25, 2022 | 1.6300 | 2.0300 | 1.5400 | 1.5500 | 1.5500 | 43,435,600 |
Jan 24, 2022 | 1.4600 | 1.8200 | 1.3700 | 1.7200 | 1.7200 | 54,231,800 |
Jan 21, 2022 | 1.3300 | 1.3500 | 1.1040 | 1.2400 | 1.2400 | 8,683,700 |
Jan 20, 2022 | 1.7200 | 1.9300 | 1.4100 | 1.4700 | 1.4700 | 22,313,600 |
Jan 19, 2022 | 1.4100 | 1.8300 | 1.3300 | 1.6700 | 1.6700 | 34,905,200 |
Jan 18, 2022 | 1.2900 | 1.3500 | 1.0600 | 1.2700 | 1.2700 | 7,088,500 |
Jan 14, 2022 | 1.0500 | 1.4900 | 1.0500 | 1.2900 | 1.2900 | 26,744,300 |
Jan 13, 2022 | 1.0200 | 1.0600 | 0.9500 | 1.0500 | 1.0500 | 1,860,500 |
Jan 12, 2022 | 0.9250 | 1.1800 | 0.9160 | 1.0200 | 1.0200 | 6,978,100 |
Jan 11, 2022 | 0.9500 | 0.9800 | 0.9050 | 0.9270 | 0.9270 | 665,400 |
Jan 10, 2022 | 0.9120 | 1.1400 | 0.9030 | 0.9930 | 0.9930 | 3,728,600 |
Jan 07, 2022 | 0.9180 | 0.9620 | 0.8820 | 0.9190 | 0.9190 | 1,037,100 |
Jan 06, 2022 | 0.9800 | 1.0100 | 0.8820 | 0.8960 | 0.8960 | 1,298,200 |
Jan 05, 2022 | 1.0100 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 2,531,300 |
Jan 04, 2022 | 1.1440 | 1.1900 | 1.0000 | 1.0100 | 1.0100 | 3,156,700 |
Jan 03, 2022 | 1.1100 | 1.2900 | 1.0800 | 1.1800 | 1.1800 | 5,805,500 |
Dec 31, 2021 | 1.2600 | 1.3200 | 1.1200 | 1.1700 | 1.1700 | 4,407,100 |
Dec 30, 2021 | 1.3200 | 1.3800 | 1.2300 | 1.3100 | 1.3100 | 10,448,700 |
Dec 29, 2021 | 1.6900 | 1.7500 | 1.3900 | 1.4200 | 1.4200 | 115,140,500 |
Dec 28, 2021 | 0.7980 | 1.2600 | 0.7500 | 1.1200 | 1.1200 | 29,150,600 |
Dec 27, 2021 | 0.7430 | 0.8150 | 0.7230 | 0.7830 | 0.7830 | 907,000 |
Dec 23, 2021 | 0.8190 | 0.8380 | 0.7500 | 0.7660 | 0.7660 | 1,197,600 |
Dec 22, 2021 | 0.7100 | 0.8690 | 0.6850 | 0.8030 | 0.8030 | 2,543,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |