Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 719,600 |
Jun 30, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 469,600 |
Jun 29, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 810,700 |
Jun 28, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 295,700 |
Jun 27, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 442,400 |
Jun 24, 2022 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 1,009,500 |
Jun 23, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 660,700 |
Jun 22, 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 756,200 |
Jun 21, 2022 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 781,700 |
Jun 17, 2022 | 0.3100 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 589,700 |
Jun 16, 2022 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 566,100 |
Jun 15, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 424,800 |
Jun 14, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 713,800 |
Jun 13, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 1,459,400 |
Jun 10, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 747,000 |
Jun 09, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 1,083,400 |
Jun 08, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 1,187,100 |
Jun 07, 2022 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 1,920,300 |
Jun 06, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 614,400 |
Jun 03, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 629,500 |
Jun 02, 2022 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 1,025,100 |
Jun 01, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 662,800 |
May 31, 2022 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 1,745,800 |
May 27, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,071,800 |
May 26, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 445,000 |
May 25, 2022 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 742,400 |
May 24, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 717,400 |
May 23, 2022 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 1,430,700 |
May 20, 2022 | 0.2800 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 1,815,200 |
May 19, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 756,600 |
May 18, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 894,700 |
May 17, 2022 | 0.2900 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 1,135,600 |
May 16, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 924,400 |
May 13, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,247,800 |
May 12, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,009,300 |
May 11, 2022 | 0.3100 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 2,642,500 |
May 10, 2022 | 0.3200 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 2,270,300 |
May 09, 2022 | 0.3300 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 1,311,100 |
May 06, 2022 | 0.3600 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 2,338,900 |
May 05, 2022 | 0.3700 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 494,000 |
May 04, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 732,300 |
May 03, 2022 | 0.3600 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 822,800 |
May 02, 2022 | 0.3300 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 2,954,300 |
Apr 29, 2022 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | 0.3300 | 2,424,100 |
Apr 28, 2022 | 0.3000 | 0.3900 | 0.2900 | 0.3700 | 0.3700 | 9,341,700 |
Apr 27, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,036,800 |
Apr 26, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 1,471,200 |
Apr 25, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 1,070,600 |
Apr 22, 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 1,129,100 |
Apr 21, 2022 | 0.3400 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 1,404,700 |
Apr 20, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 706,700 |
Apr 19, 2022 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 1,165,700 |
Apr 18, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 1,041,200 |
Apr 14, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 792,000 |
Apr 13, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 1,331,800 |
Apr 12, 2022 | 0.3800 | 0.3800 | 0.3100 | 0.3400 | 0.3400 | 3,766,200 |
Apr 11, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 2,318,900 |
Apr 08, 2022 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 1,211,100 |
Apr 07, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 847,600 |
Apr 06, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,072,100 |
Apr 05, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,921,100 |
Apr 04, 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 1,674,300 |
Apr 01, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 1,175,000 |
Mar 31, 2022 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 1,925,900 |
Mar 30, 2022 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 2,736,200 |
Mar 29, 2022 | 0.4500 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 2,572,600 |
Mar 28, 2022 | 0.4100 | 0.4500 | 0.3800 | 0.4300 | 0.4300 | 5,962,800 |
Mar 25, 2022 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 3,361,300 |
Mar 24, 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 6,456,300 |
Mar 23, 2022 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 4,913,200 |
Mar 22, 2022 | 0.5400 | 0.5400 | 0.4600 | 0.5100 | 0.5100 | 5,758,000 |
Mar 21, 2022 | 0.5000 | 0.5800 | 0.4900 | 0.5200 | 0.5200 | 7,790,000 |
Mar 18, 2022 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 3,816,700 |
Mar 17, 2022 | 0.4300 | 0.4800 | 0.4200 | 0.4600 | 0.4600 | 4,358,900 |
Mar 16, 2022 | 0.4300 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 3,014,600 |
Mar 15, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 2,112,800 |
Mar 14, 2022 | 0.4600 | 0.5000 | 0.4300 | 0.4400 | 0.4400 | 4,611,500 |
Mar 11, 2022 | 0.3900 | 0.4900 | 0.3800 | 0.4100 | 0.4100 | 5,929,200 |
Mar 10, 2022 | 0.3900 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 2,976,200 |
Mar 09, 2022 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 2,796,100 |
Mar 08, 2022 | 0.3800 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 4,408,400 |
Mar 07, 2022 | 0.3900 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 4,876,700 |
Mar 04, 2022 | 0.4600 | 0.5000 | 0.3800 | 0.4200 | 0.4200 | 6,124,500 |
Mar 03, 2022 | 0.5000 | 0.5500 | 0.4400 | 0.4500 | 0.4500 | 9,200,300 |
Mar 02, 2022 | 0.4700 | 0.5900 | 0.4400 | 0.4900 | 0.4900 | 12,969,800 |
Mar 01, 2022 | 0.4400 | 0.7500 | 0.4100 | 0.5000 | 0.5000 | 85,470,400 |
Feb 28, 2022 | 0.4000 | 0.4800 | 0.4000 | 0.4300 | 0.4300 | 10,001,400 |
Feb 25, 2022 | 0.3800 | 0.5400 | 0.3700 | 0.4200 | 0.4200 | 37,306,600 |
Feb 24, 2022 | 0.3300 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 3,792,400 |
Feb 23, 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 2,301,200 |
Feb 22, 2022 | 0.3700 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 3,656,000 |
Feb 18, 2022 | 0.4100 | 0.4400 | 0.3800 | 0.3800 | 0.3800 | 4,322,300 |
Feb 17, 2022 | 0.4200 | 0.4400 | 0.3900 | 0.3900 | 0.3900 | 4,300,300 |
Feb 16, 2022 | 0.4000 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 4,666,100 |
Feb 15, 2022 | 0.3800 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 5,246,500 |
Feb 14, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 3,511,700 |
Feb 11, 2022 | 0.4300 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 8,273,300 |
Feb 10, 2022 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 7,406,900 |
Feb 09, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 8,213,200 |
Feb 08, 2022 | 0.3600 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 10,978,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |