Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.3350 | 0.3650 | 0.3200 | 0.3460 | 0.3460 | 6,913,200 |
18 May 2022 | 0.3610 | 0.3790 | 0.3250 | 0.3340 | 0.3340 | 11,913,800 |
17 May 2022 | 0.3900 | 0.3930 | 0.3600 | 0.3690 | 0.3690 | 9,264,100 |
16 May 2022 | 0.3550 | 0.3890 | 0.3500 | 0.3800 | 0.3800 | 10,624,400 |
13 May 2022 | 0.4200 | 0.4550 | 0.4200 | 0.4490 | 0.4490 | 8,028,100 |
12 May 2022 | 0.3970 | 0.4280 | 0.3880 | 0.4130 | 0.4130 | 9,469,200 |
11 May 2022 | 0.4150 | 0.4500 | 0.4000 | 0.4170 | 0.4170 | 9,716,100 |
10 May 2022 | 0.3800 | 0.4490 | 0.3800 | 0.4280 | 0.4280 | 17,388,100 |
09 May 2022 | 0.3700 | 0.3890 | 0.3450 | 0.3450 | 0.3450 | 9,317,200 |
06 May 2022 | 0.4040 | 0.4180 | 0.3850 | 0.3850 | 0.3850 | 8,400,700 |
05 May 2022 | 0.4200 | 0.4350 | 0.4060 | 0.4140 | 0.4140 | 7,282,900 |
04 May 2022 | 0.4340 | 0.4390 | 0.4020 | 0.4360 | 0.4360 | 6,398,900 |
03 May 2022 | 0.4220 | 0.4470 | 0.4150 | 0.4250 | 0.4250 | 7,542,400 |
02 May 2022 | 0.4100 | 0.4310 | 0.3970 | 0.4310 | 0.4310 | 10,986,400 |
29 Apr 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4150 | 0.4150 | 6,201,100 |
28 Apr 2022 | 0.4200 | 0.4360 | 0.3950 | 0.4200 | 0.4200 | 8,296,100 |
27 Apr 2022 | 0.4470 | 0.4700 | 0.4180 | 0.4270 | 0.4270 | 10,552,800 |
26 Apr 2022 | 0.4700 | 0.4720 | 0.4410 | 0.4470 | 0.4470 | 8,428,900 |
25 Apr 2022 | 0.4710 | 0.4810 | 0.4530 | 0.4710 | 0.4710 | 8,387,100 |
22 Apr 2022 | 0.4790 | 0.5000 | 0.4610 | 0.4720 | 0.4720 | 13,418,500 |
21 Apr 2022 | 0.4830 | 0.5190 | 0.4700 | 0.4750 | 0.4750 | 11,419,700 |
20 Apr 2022 | 0.4860 | 0.4940 | 0.4720 | 0.4800 | 0.4800 | 11,313,100 |
19 Apr 2022 | 0.4800 | 0.4920 | 0.4620 | 0.4860 | 0.4860 | 13,250,200 |
18 Apr 2022 | 0.5260 | 0.5290 | 0.4710 | 0.4710 | 0.4710 | 16,314,300 |
14 Apr 2022 | 0.4920 | 0.5480 | 0.4800 | 0.5380 | 0.5380 | 29,206,300 |
13 Apr 2022 | 0.4700 | 0.5280 | 0.4700 | 0.4990 | 0.4990 | 19,368,400 |
12 Apr 2022 | 0.5100 | 0.5120 | 0.4730 | 0.4860 | 0.4860 | 15,545,100 |
11 Apr 2022 | 0.5200 | 0.5290 | 0.4960 | 0.5110 | 0.5110 | 12,273,100 |
08 Apr 2022 | 0.5380 | 0.5500 | 0.4850 | 0.5440 | 0.5440 | 23,769,100 |
07 Apr 2022 | 0.5700 | 0.5980 | 0.5330 | 0.5420 | 0.5420 | 12,899,800 |
06 Apr 2022 | 0.6000 | 0.6010 | 0.5700 | 0.5700 | 0.5700 | 11,211,600 |
05 Apr 2022 | 0.6540 | 0.6600 | 0.6020 | 0.6050 | 0.6050 | 16,271,500 |
04 Apr 2022 | 0.6680 | 0.6980 | 0.6500 | 0.6590 | 0.6590 | 15,284,600 |
01 Apr 2022 | 0.7150 | 0.7150 | 0.6510 | 0.6680 | 0.6680 | 18,116,700 |
31 Mar 2022 | 0.7800 | 0.7830 | 0.6920 | 0.7180 | 0.7180 | 41,969,400 |
30 Mar 2022 | 2.3350 | 2.3400 | 0.6720 | 0.8290 | 0.8290 | 81,393,300 |
29 Mar 2022 | 2.5000 | 2.5550 | 2.3800 | 2.4400 | 2.4400 | 11,315,000 |
28 Mar 2022 | 2.5000 | 2.6000 | 2.3100 | 2.4400 | 2.4400 | 11,706,700 |
25 Mar 2022 | 2.5000 | 2.5100 | 2.4000 | 2.4200 | 2.4200 | 5,659,800 |
24 Mar 2022 | 2.5500 | 2.5590 | 2.4500 | 2.5000 | 2.5000 | 4,249,500 |
23 Mar 2022 | 2.5000 | 2.5800 | 2.4700 | 2.4700 | 2.4700 | 5,154,000 |
22 Mar 2022 | 2.4300 | 2.6000 | 2.4200 | 2.5600 | 2.5600 | 4,045,800 |
21 Mar 2022 | 2.5300 | 2.5500 | 2.3900 | 2.4000 | 2.4000 | 5,481,600 |
18 Mar 2022 | 2.4500 | 2.5500 | 2.4500 | 2.5000 | 2.5000 | 7,474,600 |
17 Mar 2022 | 2.3300 | 2.5200 | 2.2800 | 2.4800 | 2.4800 | 4,998,600 |
16 Mar 2022 | 2.3400 | 2.3500 | 2.2100 | 2.3400 | 2.3400 | 6,330,400 |
15 Mar 2022 | 2.4300 | 2.4400 | 2.2500 | 2.3000 | 2.3000 | 6,132,000 |
14 Mar 2022 | 2.6800 | 2.6800 | 2.3400 | 2.3900 | 2.3900 | 6,947,100 |
11 Mar 2022 | 2.7800 | 2.7900 | 2.5800 | 2.6100 | 2.6100 | 5,460,200 |
10 Mar 2022 | 2.8500 | 2.8600 | 2.7450 | 2.7700 | 2.7700 | 5,242,200 |
09 Mar 2022 | 2.5200 | 2.9300 | 2.5050 | 2.9300 | 2.9300 | 7,703,000 |
08 Mar 2022 | 2.5300 | 2.6300 | 2.3700 | 2.5300 | 2.5300 | 5,475,800 |
07 Mar 2022 | 2.4480 | 2.5700 | 2.4200 | 2.5300 | 2.5300 | 3,264,400 |
04 Mar 2022 | 2.6100 | 2.6800 | 2.3500 | 2.4200 | 2.4200 | 8,047,500 |
03 Mar 2022 | 2.4700 | 2.7000 | 2.4100 | 2.6500 | 2.6500 | 5,629,200 |
02 Mar 2022 | 2.1500 | 2.4800 | 2.1100 | 2.4500 | 2.4500 | 4,721,500 |
01 Mar 2022 | 2.2700 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 4,147,700 |
28 Feb 2022 | 2.1800 | 2.2100 | 2.1100 | 2.1600 | 2.1600 | 4,486,500 |
25 Feb 2022 | 2.1800 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 3,993,700 |
24 Feb 2022 | 1.9200 | 2.1600 | 1.8800 | 2.1500 | 2.1500 | 4,436,500 |
23 Feb 2022 | 2.0400 | 2.0450 | 1.9500 | 1.9800 | 1.9800 | 4,475,900 |
22 Feb 2022 | 1.8200 | 2.0300 | 1.7800 | 1.9700 | 1.9700 | 5,963,800 |
18 Feb 2022 | 1.8000 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 2,748,100 |
17 Feb 2022 | 1.8500 | 1.8950 | 1.8000 | 1.8000 | 1.8000 | 2,413,600 |
16 Feb 2022 | 1.8200 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 2,634,500 |
15 Feb 2022 | 1.7700 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 2,824,900 |
14 Feb 2022 | 1.7500 | 1.7850 | 1.7100 | 1.7400 | 1.7400 | 3,170,500 |
11 Feb 2022 | 1.8600 | 1.8900 | 1.7700 | 1.7700 | 1.7700 | 2,610,500 |
10 Feb 2022 | 1.8850 | 1.9500 | 1.7900 | 1.8200 | 1.8200 | 3,737,200 |
09 Feb 2022 | 1.8900 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 2,965,800 |
08 Feb 2022 | 1.8600 | 1.8600 | 1.7950 | 1.8400 | 1.8400 | 2,488,800 |
07 Feb 2022 | 1.8400 | 1.9200 | 1.8250 | 1.8700 | 1.8700 | 1,938,000 |
04 Feb 2022 | 1.7820 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 2,694,200 |
03 Feb 2022 | 1.8600 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 3,325,400 |
02 Feb 2022 | 2.0200 | 2.0200 | 1.8700 | 1.8700 | 1.8700 | 3,349,400 |
01 Feb 2022 | 2.0100 | 2.0500 | 1.9450 | 2.0200 | 2.0200 | 3,196,400 |
31 Jan 2022 | 1.9100 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 4,332,800 |
28 Jan 2022 | 1.8680 | 1.9200 | 1.7700 | 1.9100 | 1.9100 | 4,523,500 |
27 Jan 2022 | 2.0200 | 2.0500 | 1.8100 | 1.8300 | 1.8300 | 3,090,600 |
26 Jan 2022 | 2.0800 | 2.1500 | 1.9700 | 1.9700 | 1.9700 | 2,986,100 |
25 Jan 2022 | 1.9500 | 2.0700 | 1.9400 | 2.0300 | 2.0300 | 3,265,100 |
24 Jan 2022 | 1.9300 | 2.0700 | 1.8450 | 2.0700 | 2.0700 | 5,062,400 |
21 Jan 2022 | 2.0200 | 2.0900 | 1.9900 | 2.0000 | 2.0000 | 4,376,700 |
20 Jan 2022 | 2.0900 | 2.2000 | 2.0400 | 2.0400 | 2.0400 | 3,391,700 |
19 Jan 2022 | 2.0900 | 2.2100 | 2.0800 | 2.0900 | 2.0900 | 3,268,500 |
18 Jan 2022 | 2.2000 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 3,047,800 |
14 Jan 2022 | 2.1200 | 2.2100 | 2.0350 | 2.2000 | 2.2000 | 4,393,700 |
13 Jan 2022 | 2.2300 | 2.3100 | 2.1300 | 2.1300 | 2.1300 | 3,468,900 |
12 Jan 2022 | 2.2900 | 2.3280 | 2.2000 | 2.2100 | 2.2100 | 2,764,800 |
11 Jan 2022 | 2.2800 | 2.3650 | 2.2500 | 2.2900 | 2.2900 | 1,966,900 |
10 Jan 2022 | 2.1900 | 2.2800 | 2.1550 | 2.2700 | 2.2700 | 2,339,200 |
07 Jan 2022 | 2.2800 | 2.3180 | 2.1900 | 2.2100 | 2.2100 | 2,401,000 |
06 Jan 2022 | 2.2600 | 2.3200 | 2.2040 | 2.2600 | 2.2600 | 2,746,300 |
05 Jan 2022 | 2.3600 | 2.4300 | 2.2400 | 2.2400 | 2.2400 | 2,809,900 |
04 Jan 2022 | 2.4700 | 2.4850 | 2.3100 | 2.3600 | 2.3600 | 2,324,600 |
03 Jan 2022 | 2.2800 | 2.4800 | 2.2800 | 2.4500 | 2.4500 | 2,485,300 |
31 Dec 2021 | 2.2900 | 2.3500 | 2.2400 | 2.2600 | 2.2600 | 3,545,000 |
30 Dec 2021 | 2.3100 | 2.3950 | 2.2650 | 2.2900 | 2.2900 | 2,187,100 |
29 Dec 2021 | 2.2900 | 2.3280 | 2.2150 | 2.2900 | 2.2900 | 2,287,000 |
28 Dec 2021 | 2.4200 | 2.4700 | 2.2000 | 2.2800 | 2.2800 | 6,218,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |