Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.5800 | 0.5880 | 0.5800 | 0.5880 | 0.5880 | 531,981 |
30 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
29 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
28 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
27 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
24 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
23 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
22 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
21 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
20 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
17 Jun 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
16 Jun 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
15 Jun 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
14 Jun 2022 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
13 Jun 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
10 Jun 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
09 Jun 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
08 Jun 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
07 Jun 2022 | 0.7250 | 0.7150 | 0.7100 | 0.7250 | 0.7250 | 74,886 |
06 Jun 2022 | 0.7250 | 0.7150 | 0.7150 | 0.7250 | 0.7250 | 451,270 |
01 Jun 2022 | 0.7100 | 0.7010 | 0.6650 | 0.7250 | 0.7250 | 465,445 |
31 May 2022 | 0.7100 | 0.7000 | 0.7000 | 0.7100 | 0.7100 | 14,721 |
30 May 2022 | 0.7750 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 1,146,845 |
27 May 2022 | 0.7900 | 0.7530 | 0.7000 | 0.7750 | 0.7750 | 1,476,879 |
26 May 2022 | 0.7650 | 0.8100 | 0.7000 | 0.7900 | 0.7900 | 2,205,093 |
25 May 2022 | 0.7650 | 0.7970 | 0.7300 | 0.7650 | 0.7650 | 228,148 |
24 May 2022 | 0.7400 | 0.7300 | 0.7300 | 0.7650 | 0.7650 | 2,533 |
23 May 2022 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 177,439 |
20 May 2022 | 0.7000 | 0.7500 | 0.6500 | 0.7400 | 0.7400 | 876,160 |
19 May 2022 | 0.7000 | 0.7300 | 0.6750 | 0.7000 | 0.7000 | 23,024 |
18 May 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
17 May 2022 | 0.7000 | 0.7350 | 0.7350 | 0.7000 | 0.7000 | 76,067 |
16 May 2022 | 0.7000 | 0.7350 | 0.6500 | 0.7000 | 0.7000 | 3,571 |
13 May 2022 | 0.7000 | 0.7350 | 0.6500 | 0.7000 | 0.7000 | 20,540 |
12 May 2022 | 0.7000 | 0.6610 | 0.6610 | 0.7000 | 0.7000 | 153,148 |
11 May 2022 | 0.7250 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 33,784 |
10 May 2022 | 0.7250 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 5,817 |
09 May 2022 | 0.7350 | 0.7180 | 0.7080 | 0.7250 | 0.7250 | 455,534 |
06 May 2022 | 0.7350 | 0.7180 | 0.7110 | 0.7350 | 0.7350 | 151,450 |
05 May 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7350 | 0.7350 | 554,059 |
04 May 2022 | 0.6400 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 752,897 |
03 May 2022 | 0.6250 | 0.6800 | 0.6450 | 0.6400 | 0.6400 | 826,054 |
29 Apr 2022 | 0.6050 | 0.6400 | 0.6030 | 0.6250 | 0.6250 | 437,275 |
28 Apr 2022 | 0.6050 | 0.6050 | 0.5880 | 0.6050 | 0.6050 | 587,597 |
27 Apr 2022 | 0.4950 | 0.6100 | 0.5170 | 0.6050 | 0.6050 | 1,743,067 |
26 Apr 2022 | 0.4950 | 0.5150 | 0.5150 | 0.4950 | 0.4950 | 35,555 |
25 Apr 2022 | 0.4700 | 0.5050 | 0.4730 | 0.4950 | 0.4950 | 947,136 |
22 Apr 2022 | 0.4700 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 108,968 |
21 Apr 2022 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 1,169,554 |
20 Apr 2022 | 0.4700 | 0.4740 | 0.4740 | 0.4700 | 0.4700 | 20,685 |
19 Apr 2022 | 0.4700 | 0.4740 | 0.4600 | 0.4700 | 0.4700 | 721,912 |
14 Apr 2022 | 0.4700 | 0.4740 | 0.4600 | 0.4700 | 0.4700 | 452,235 |
13 Apr 2022 | 0.4700 | 0.4610 | 0.4600 | 0.4700 | 0.4700 | 5,418,487 |
12 Apr 2022 | 0.5150 | 0.4940 | 0.4500 | 0.4700 | 0.4700 | 1,106,438 |
11 Apr 2022 | 0.5250 | 0.5110 | 0.4800 | 0.5150 | 0.5150 | 1,480,726 |
08 Apr 2022 | 0.5100 | 0.5200 | 0.5200 | 0.5250 | 0.5250 | 216,557 |
07 Apr 2022 | 0.5100 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 7,438 |
06 Apr 2022 | 0.5100 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 45,778 |
05 Apr 2022 | 0.5250 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,797,344 |
04 Apr 2022 | 0.5250 | 0.5330 | 0.4800 | 0.5250 | 0.5250 | 786,930 |
01 Apr 2022 | 0.5100 | 0.5200 | 0.4500 | 0.5250 | 0.5250 | 1,039,638 |
31 Mar 2022 | 0.5100 | 0.5200 | 0.5150 | 0.5100 | 0.5100 | 631,057 |
30 Mar 2022 | 0.5750 | 0.5590 | 0.4900 | 0.5100 | 0.5100 | 4,046,202 |
29 Mar 2022 | 0.5650 | 0.5800 | 0.5500 | 0.5750 | 0.5750 | 425,407 |
28 Mar 2022 | 0.6200 | 0.6000 | 0.5500 | 0.5650 | 0.5650 | 8,265,665 |
25 Mar 2022 | 0.6200 | 0.5950 | 0.5700 | 0.6200 | 0.6200 | 2,164,902 |
24 Mar 2022 | 0.6200 | 0.5950 | 0.5900 | 0.6200 | 0.6200 | 218,739 |
23 Mar 2022 | 0.6200 | 0.6100 | 0.5900 | 0.6200 | 0.6200 | 1,627,451 |
22 Mar 2022 | 0.6200 | 0.5990 | 0.5900 | 0.6200 | 0.6200 | 616,002 |
21 Mar 2022 | 0.6200 | 0.5900 | 0.5900 | 0.6200 | 0.6200 | 539,169 |
18 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
17 Mar 2022 | 0.6200 | 0.5900 | 0.5900 | 0.6200 | 0.6200 | 140,000 |
16 Mar 2022 | 0.6200 | 0.5900 | 0.5900 | 0.6200 | 0.6200 | 12,306 |
15 Mar 2022 | 0.6200 | 0.5900 | 0.5900 | 0.6200 | 0.6200 | 25,000 |
14 Mar 2022 | 0.6200 | 0.5900 | 0.5900 | 0.6200 | 0.6200 | 2,212 |
11 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
10 Mar 2022 | 0.6150 | 0.5940 | 0.5900 | 0.6200 | 0.6200 | 518,863 |
09 Mar 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
08 Mar 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
07 Mar 2022 | 0.6100 | 0.5860 | 0.5860 | 0.6150 | 0.6150 | 272,503 |
04 Mar 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
03 Mar 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
02 Mar 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
01 Mar 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
28 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
25 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
24 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
23 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
22 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
21 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
18 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
17 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
16 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
15 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
14 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
11 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
10 Feb 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
09 Feb 2022 | 0.8500 | 0.8130 | 0.7700 | 0.8250 | 0.8250 | 300,000 |
08 Feb 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
07 Feb 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |