Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | - | - | - | - | - | - |
Aug 11, 2022 | 0.2660 | 0.2900 | 0.2590 | 0.2780 | 0.2780 | 109,200 |
Aug 10, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2660 | 0.2660 | 42,400 |
Aug 09, 2022 | 0.3030 | 0.3030 | 0.2700 | 0.2700 | 0.2700 | 56,400 |
Aug 08, 2022 | 0.3000 | 0.3000 | 0.2640 | 0.2770 | 0.2770 | 115,300 |
Aug 05, 2022 | 0.2860 | 0.3000 | 0.2800 | 0.2880 | 0.2880 | 100,300 |
Aug 04, 2022 | 0.2800 | 0.3190 | 0.2790 | 0.3100 | 0.3100 | 567,700 |
Aug 03, 2022 | 0.2610 | 0.3200 | 0.2600 | 0.2920 | 0.2920 | 1,577,700 |
Aug 02, 2022 | 0.2400 | 0.2660 | 0.2400 | 0.2630 | 0.2630 | 112,100 |
Aug 01, 2022 | 0.2670 | 0.2800 | 0.2570 | 0.2600 | 0.2600 | 230,400 |
Jul 29, 2022 | 0.2530 | 0.2600 | 0.2490 | 0.2580 | 0.2580 | 121,000 |
Jul 28, 2022 | 0.2680 | 0.2680 | 0.2520 | 0.2600 | 0.2600 | 114,500 |
Jul 27, 2022 | 0.2590 | 0.2690 | 0.2560 | 0.2680 | 0.2680 | 145,400 |
Jul 26, 2022 | 0.2800 | 0.2800 | 0.2450 | 0.2680 | 0.2680 | 209,600 |
Jul 25, 2022 | 0.2570 | 0.2800 | 0.2500 | 0.2780 | 0.2780 | 274,200 |
Jul 22, 2022 | 0.2770 | 0.2770 | 0.2510 | 0.2570 | 0.2570 | 211,800 |
Jul 21, 2022 | 0.2770 | 0.3000 | 0.2600 | 0.2690 | 0.2690 | 495,100 |
Jul 20, 2022 | 0.2640 | 0.3000 | 0.2630 | 0.2860 | 0.2860 | 579,200 |
Jul 19, 2022 | 0.2300 | 0.3000 | 0.2270 | 0.2830 | 0.2830 | 1,214,400 |
Jul 18, 2022 | 0.2350 | 0.2700 | 0.2320 | 0.2460 | 0.2460 | 849,100 |
Jul 15, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2420 | 0.2420 | 25,700 |
Jul 14, 2022 | 0.2400 | 0.2660 | 0.2180 | 0.2590 | 0.2590 | 151,500 |
Jul 13, 2022 | 0.2280 | 0.2560 | 0.2230 | 0.2500 | 0.2500 | 44,000 |
Jul 12, 2022 | 0.2490 | 0.2490 | 0.2300 | 0.2470 | 0.2470 | 41,900 |
Jul 11, 2022 | 0.2400 | 0.2490 | 0.2210 | 0.2460 | 0.2460 | 176,500 |
Jul 08, 2022 | 0.2300 | 0.2590 | 0.2210 | 0.2400 | 0.2400 | 199,300 |
Jul 07, 2022 | 0.2400 | 0.2400 | 0.2250 | 0.2390 | 0.2390 | 56,500 |
Jul 06, 2022 | 0.2480 | 0.2550 | 0.2210 | 0.2300 | 0.2300 | 143,600 |
Jul 05, 2022 | 0.2350 | 0.2590 | 0.2200 | 0.2360 | 0.2360 | 400,500 |
Jul 01, 2022 | 0.2200 | 0.2400 | 0.2130 | 0.2280 | 0.2280 | 327,800 |
Jun 30, 2022 | 0.2080 | 0.2600 | 0.2050 | 0.2240 | 0.2240 | 446,400 |
Jun 29, 2022 | 0.2320 | 0.2400 | 0.2010 | 0.2320 | 0.2320 | 729,700 |
Jun 28, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 337,600 |
Jun 27, 2022 | 0.2540 | 0.2790 | 0.2310 | 0.2500 | 0.2500 | 375,700 |
Jun 24, 2022 | 0.2500 | 0.2600 | 0.2310 | 0.2580 | 0.2580 | 302,800 |
Jun 23, 2022 | 0.2530 | 0.2690 | 0.2460 | 0.2570 | 0.2570 | 621,000 |
Jun 22, 2022 | 0.2790 | 0.2900 | 0.2450 | 0.2500 | 0.2500 | 117,800 |
Jun 21, 2022 | 0.2800 | 0.2900 | 0.2600 | 0.2620 | 0.2620 | 273,700 |
Jun 17, 2022 | 0.2600 | 0.3000 | 0.2300 | 0.2870 | 0.2870 | 483,600 |
Jun 16, 2022 | 0.2480 | 0.2480 | 0.2250 | 0.2300 | 0.2300 | 151,000 |
Jun 15, 2022 | 0.2300 | 0.2530 | 0.2250 | 0.2250 | 0.2250 | 406,800 |
Jun 14, 2022 | 0.2610 | 0.2610 | 0.2210 | 0.2370 | 0.2370 | 792,400 |
Jun 13, 2022 | 0.2630 | 0.2660 | 0.2200 | 0.2360 | 0.2360 | 602,500 |
Jun 10, 2022 | 0.2900 | 0.3000 | 0.2600 | 0.2650 | 0.2650 | 403,700 |
Jun 09, 2022 | 0.2700 | 0.3690 | 0.2590 | 0.2860 | 0.2860 | 1,849,100 |
Jun 08, 2022 | 0.2400 | 0.2740 | 0.2380 | 0.2700 | 0.2700 | 441,800 |
Jun 07, 2022 | 0.2250 | 0.2690 | 0.2250 | 0.2400 | 0.2400 | 401,700 |
Jun 06, 2022 | 0.2250 | 0.2690 | 0.2250 | 0.2690 | 0.2690 | 380,100 |
Jun 03, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2230 | 0.2230 | 95,200 |
Jun 02, 2022 | 0.2450 | 0.2450 | 0.2220 | 0.2290 | 0.2290 | 65,900 |
Jun 01, 2022 | 0.2220 | 0.2350 | 0.2220 | 0.2300 | 0.2300 | 39,500 |
May 31, 2022 | 0.2730 | 0.2730 | 0.2300 | 0.2350 | 0.2350 | 50,000 |
May 27, 2022 | 0.2400 | 0.2400 | 0.2260 | 0.2300 | 0.2300 | 35,200 |
May 26, 2022 | 0.2200 | 0.2340 | 0.2200 | 0.2290 | 0.2290 | 72,500 |
May 25, 2022 | 0.2370 | 0.2400 | 0.2200 | 0.2310 | 0.2310 | 133,300 |
May 24, 2022 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 56,700 |
May 23, 2022 | 0.2500 | 0.2590 | 0.2400 | 0.2430 | 0.2430 | 73,300 |
May 20, 2022 | 0.2510 | 0.2660 | 0.2470 | 0.2520 | 0.2520 | 45,000 |
May 19, 2022 | 0.2520 | 0.2650 | 0.2440 | 0.2580 | 0.2580 | 31,100 |
May 18, 2022 | 0.2560 | 0.2600 | 0.2450 | 0.2520 | 0.2520 | 75,600 |
May 17, 2022 | 0.2500 | 0.2750 | 0.2420 | 0.2560 | 0.2560 | 162,400 |
May 16, 2022 | 0.2500 | 0.2520 | 0.2400 | 0.2430 | 0.2430 | 67,100 |
May 13, 2022 | 0.2500 | 0.2690 | 0.2420 | 0.2430 | 0.2430 | 165,500 |
May 12, 2022 | 0.2300 | 0.2450 | 0.2210 | 0.2300 | 0.2300 | 188,700 |
May 11, 2022 | 0.2770 | 0.2780 | 0.2460 | 0.2500 | 0.2500 | 258,600 |
May 10, 2022 | 0.2820 | 0.3090 | 0.2710 | 0.2770 | 0.2770 | 115,700 |
May 09, 2022 | 0.3160 | 0.3160 | 0.2780 | 0.2790 | 0.2790 | 204,400 |
May 06, 2022 | 0.3240 | 0.3300 | 0.3050 | 0.3200 | 0.3200 | 114,900 |
May 05, 2022 | 0.3360 | 0.3400 | 0.3210 | 0.3320 | 0.3320 | 109,800 |
May 04, 2022 | 0.3450 | 0.3540 | 0.3140 | 0.3450 | 0.3450 | 92,900 |
May 03, 2022 | 0.3300 | 0.3520 | 0.3250 | 0.3520 | 0.3520 | 129,500 |
May 02, 2022 | 0.3540 | 0.3540 | 0.3210 | 0.3250 | 0.3250 | 134,300 |
Apr 29, 2022 | 0.3340 | 0.3650 | 0.3340 | 0.3430 | 0.3430 | 182,800 |
Apr 28, 2022 | 0.3440 | 0.3490 | 0.3150 | 0.3340 | 0.3340 | 159,100 |
Apr 27, 2022 | 0.3310 | 0.3670 | 0.3290 | 0.3340 | 0.3340 | 76,900 |
Apr 26, 2022 | 0.3600 | 0.3790 | 0.3210 | 0.3300 | 0.3300 | 173,300 |
Apr 25, 2022 | 0.3440 | 0.3950 | 0.3380 | 0.3700 | 0.3700 | 761,200 |
Apr 22, 2022 | 0.3200 | 0.3430 | 0.3200 | 0.3380 | 0.3380 | 263,000 |
Apr 21, 2022 | 0.3210 | 0.3430 | 0.3210 | 0.3320 | 0.3320 | 338,600 |
Apr 20, 2022 | 0.3210 | 0.3400 | 0.3150 | 0.3230 | 0.3230 | 193,900 |
Apr 19, 2022 | 0.3240 | 0.3270 | 0.3050 | 0.3240 | 0.3240 | 125,700 |
Apr 18, 2022 | 0.3270 | 0.3270 | 0.3100 | 0.3270 | 0.3270 | 224,100 |
Apr 14, 2022 | 0.3360 | 0.3530 | 0.3180 | 0.3250 | 0.3250 | 165,500 |
Apr 13, 2022 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 274,400 |
Apr 12, 2022 | 0.3510 | 0.3690 | 0.3400 | 0.3500 | 0.3500 | 224,000 |
Apr 11, 2022 | 0.3650 | 0.3650 | 0.3470 | 0.3470 | 0.3470 | 112,900 |
Apr 08, 2022 | 0.3690 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 40,100 |
Apr 07, 2022 | 0.3650 | 0.3800 | 0.3530 | 0.3610 | 0.3610 | 352,000 |
Apr 06, 2022 | 0.3600 | 0.3750 | 0.3510 | 0.3620 | 0.3620 | 135,000 |
Apr 05, 2022 | 0.3870 | 0.4000 | 0.3600 | 0.3620 | 0.3620 | 443,800 |
Apr 04, 2022 | 0.3520 | 0.4120 | 0.3510 | 0.3880 | 0.3880 | 1,103,800 |
Apr 01, 2022 | 0.3460 | 0.3700 | 0.3430 | 0.3490 | 0.3490 | 157,600 |
Mar 31, 2022 | 0.3600 | 0.3800 | 0.3410 | 0.3520 | 0.3520 | 282,500 |
Mar 30, 2022 | 0.3660 | 0.3800 | 0.3520 | 0.3600 | 0.3600 | 236,600 |
Mar 29, 2022 | 0.3650 | 0.3800 | 0.3430 | 0.3700 | 0.3700 | 1,047,200 |
Mar 28, 2022 | 0.3880 | 0.4040 | 0.3600 | 0.3640 | 0.3640 | 560,800 |
Mar 25, 2022 | 0.4270 | 0.4440 | 0.3900 | 0.4030 | 0.4030 | 544,900 |
Mar 24, 2022 | 0.4800 | 0.5930 | 0.4250 | 0.4560 | 0.4560 | 1,347,800 |
Mar 23, 2022 | 0.4250 | 0.6900 | 0.4130 | 0.4950 | 0.4950 | 5,219,100 |
Mar 22, 2022 | 0.4380 | 0.4450 | 0.4200 | 0.4270 | 0.4270 | 183,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |