Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.1980 | 0.1990 | 0.1730 | 0.1890 | 0.1890 | 15,602,100 |
19 May 2022 | 0.1780 | 0.1990 | 0.1780 | 0.1930 | 0.1930 | 24,121,000 |
18 May 2022 | 0.2090 | 0.2330 | 0.1870 | 0.1910 | 0.1910 | 107,705,200 |
17 May 2022 | 0.1600 | 0.1780 | 0.1600 | 0.1740 | 0.1740 | 17,180,600 |
16 May 2022 | 0.1700 | 0.1700 | 0.1500 | 0.1570 | 0.1570 | 18,785,700 |
13 May 2022 | 0.1650 | 0.1700 | 0.1580 | 0.1620 | 0.1620 | 17,176,800 |
12 May 2022 | 0.1350 | 0.1600 | 0.1350 | 0.1570 | 0.1570 | 30,857,800 |
11 May 2022 | 0.1760 | 0.1840 | 0.1500 | 0.1530 | 0.1530 | 28,249,600 |
10 May 2022 | 0.1780 | 0.1970 | 0.1750 | 0.1840 | 0.1840 | 18,013,500 |
09 May 2022 | 0.1950 | 0.1990 | 0.1740 | 0.1820 | 0.1820 | 22,515,500 |
06 May 2022 | 0.2050 | 0.2240 | 0.1870 | 0.1920 | 0.1920 | 25,704,500 |
05 May 2022 | 0.2160 | 0.2290 | 0.2000 | 0.2070 | 0.2070 | 22,000,900 |
04 May 2022 | 0.2060 | 0.2390 | 0.1980 | 0.2230 | 0.2230 | 49,044,800 |
03 May 2022 | 0.2160 | 0.2390 | 0.2050 | 0.2100 | 0.2100 | 51,536,500 |
02 May 2022 | 0.3290 | 0.3550 | 0.2500 | 0.2660 | 0.2660 | 66,887,300 |
29 Apr 2022 | 0.3280 | 0.3790 | 0.3210 | 0.3400 | 0.3400 | 35,255,400 |
28 Apr 2022 | 0.3520 | 0.3740 | 0.3100 | 0.3490 | 0.3490 | 48,604,100 |
27 Apr 2022 | 0.4300 | 0.4400 | 0.3200 | 0.3740 | 0.3740 | 79,678,600 |
26 Apr 2022 | 0.3850 | 0.4600 | 0.3680 | 0.4020 | 0.4020 | 143,065,600 |
25 Apr 2022 | 0.3340 | 0.3850 | 0.3080 | 0.3600 | 0.3600 | 70,567,900 |
22 Apr 2022 | 0.3250 | 0.3500 | 0.2900 | 0.3300 | 0.3300 | 62,114,700 |
21 Apr 2022 | 0.3600 | 0.3950 | 0.3050 | 0.3590 | 0.3590 | 202,511,100 |
20 Apr 2022 | 0.2710 | 0.3250 | 0.2400 | 0.3140 | 0.3140 | 200,743,800 |
19 Apr 2022 | 0.2040 | 0.2400 | 0.1900 | 0.2400 | 0.2400 | 49,164,300 |
18 Apr 2022 | 0.2120 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 42,228,800 |
14 Apr 2022 | 0.2390 | 0.2480 | 0.1890 | 0.1960 | 0.1960 | 246,548,600 |
13 Apr 2022 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 6,762,700 |
12 Apr 2022 | 0.1750 | 0.1870 | 0.1660 | 0.1750 | 0.1750 | 15,878,400 |
11 Apr 2022 | 0.1810 | 0.1820 | 0.1690 | 0.1690 | 0.1690 | 16,986,100 |
08 Apr 2022 | 0.1910 | 0.1970 | 0.1810 | 0.1870 | 0.1870 | 18,079,400 |
07 Apr 2022 | 0.2000 | 0.2010 | 0.1910 | 0.1990 | 0.1990 | 9,389,600 |
06 Apr 2022 | 0.2080 | 0.2140 | 0.1970 | 0.2000 | 0.2000 | 16,188,700 |
05 Apr 2022 | 0.2200 | 0.2200 | 0.2060 | 0.2090 | 0.2090 | 30,341,200 |
04 Apr 2022 | 0.2360 | 0.2500 | 0.2250 | 0.2270 | 0.2270 | 77,702,300 |
01 Apr 2022 | 0.2150 | 0.2190 | 0.1900 | 0.2100 | 0.2100 | 32,308,700 |
31 Mar 2022 | 0.2310 | 0.2380 | 0.2130 | 0.2190 | 0.2190 | 21,334,600 |
30 Mar 2022 | 0.2490 | 0.2550 | 0.2220 | 0.2300 | 0.2300 | 72,377,500 |
29 Mar 2022 | 0.2150 | 0.2200 | 0.2000 | 0.2160 | 0.2160 | 13,963,500 |
28 Mar 2022 | 0.2300 | 0.2320 | 0.2090 | 0.2110 | 0.2110 | 16,925,200 |
25 Mar 2022 | 0.2500 | 0.2500 | 0.2210 | 0.2270 | 0.2270 | 13,815,300 |
24 Mar 2022 | 0.2500 | 0.2530 | 0.2430 | 0.2460 | 0.2460 | 12,336,200 |
23 Mar 2022 | 0.2530 | 0.2570 | 0.2430 | 0.2450 | 0.2450 | 16,939,000 |
22 Mar 2022 | 0.2510 | 0.2640 | 0.2430 | 0.2560 | 0.2560 | 22,198,500 |
21 Mar 2022 | 0.2610 | 0.2610 | 0.2400 | 0.2460 | 0.2460 | 23,619,000 |
18 Mar 2022 | 0.2690 | 0.2850 | 0.2560 | 0.2690 | 0.2690 | 19,917,300 |
17 Mar 2022 | 0.2680 | 0.2780 | 0.2560 | 0.2630 | 0.2630 | 7,344,800 |
16 Mar 2022 | 0.2760 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 5,231,300 |
15 Mar 2022 | 0.2500 | 0.2750 | 0.2500 | 0.2650 | 0.2650 | 5,714,700 |
14 Mar 2022 | 0.2900 | 0.2920 | 0.2510 | 0.2640 | 0.2640 | 2,064,100 |
11 Mar 2022 | 0.3000 | 0.3100 | 0.2820 | 0.2880 | 0.2880 | 1,307,500 |
10 Mar 2022 | 0.3300 | 0.3350 | 0.2970 | 0.3000 | 0.3000 | 2,040,400 |
09 Mar 2022 | 0.3410 | 0.3550 | 0.3280 | 0.3400 | 0.3400 | 1,645,800 |
08 Mar 2022 | 0.3470 | 0.3620 | 0.3070 | 0.3150 | 0.3150 | 5,221,700 |
07 Mar 2022 | 0.2760 | 0.3500 | 0.2630 | 0.3450 | 0.3450 | 6,877,100 |
04 Mar 2022 | 0.2900 | 0.2970 | 0.2800 | 0.2850 | 0.2850 | 513,600 |
03 Mar 2022 | 0.3080 | 0.3150 | 0.2910 | 0.2970 | 0.2970 | 570,400 |
02 Mar 2022 | 0.3000 | 0.3100 | 0.2940 | 0.3070 | 0.3070 | 666,000 |
01 Mar 2022 | 0.3010 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 1,008,100 |
28 Feb 2022 | 0.3000 | 0.3080 | 0.2790 | 0.3000 | 0.3000 | 799,600 |
25 Feb 2022 | 0.2830 | 0.3000 | 0.2830 | 0.2960 | 0.2960 | 318,900 |
24 Feb 2022 | 0.2450 | 0.2980 | 0.2450 | 0.2920 | 0.2920 | 965,500 |
23 Feb 2022 | 0.3000 | 0.3200 | 0.2850 | 0.2860 | 0.2860 | 790,100 |
22 Feb 2022 | 0.2910 | 0.3000 | 0.2820 | 0.2990 | 0.2990 | 1,666,200 |
18 Feb 2022 | 0.3200 | 0.3210 | 0.2940 | 0.3000 | 0.3000 | 1,149,100 |
17 Feb 2022 | 0.3300 | 0.3480 | 0.3210 | 0.3320 | 0.3320 | 694,000 |
16 Feb 2022 | 0.3210 | 0.3550 | 0.3200 | 0.3480 | 0.3480 | 1,904,600 |
15 Feb 2022 | 0.3140 | 0.3250 | 0.3110 | 0.3210 | 0.3210 | 351,500 |
14 Feb 2022 | 0.3270 | 0.3300 | 0.3060 | 0.3110 | 0.3110 | 907,600 |
11 Feb 2022 | 0.3400 | 0.3500 | 0.3230 | 0.3380 | 0.3380 | 659,300 |
10 Feb 2022 | 0.3400 | 0.3580 | 0.3360 | 0.3500 | 0.3500 | 664,400 |
09 Feb 2022 | 0.3470 | 0.3580 | 0.3400 | 0.3500 | 0.3500 | 919,400 |
08 Feb 2022 | 0.3500 | 0.3590 | 0.3450 | 0.3470 | 0.3470 | 366,100 |
07 Feb 2022 | 0.3630 | 0.3630 | 0.3510 | 0.3560 | 0.3560 | 397,000 |
04 Feb 2022 | 0.3500 | 0.3580 | 0.3450 | 0.3580 | 0.3580 | 393,900 |
03 Feb 2022 | 0.3450 | 0.3700 | 0.3400 | 0.3490 | 0.3490 | 473,000 |
02 Feb 2022 | 0.3600 | 0.3640 | 0.3400 | 0.3570 | 0.3570 | 1,071,100 |
01 Feb 2022 | 0.3490 | 0.3600 | 0.3410 | 0.3530 | 0.3530 | 697,800 |
31 Jan 2022 | 0.3230 | 0.3440 | 0.3100 | 0.3380 | 0.3380 | 1,135,400 |
28 Jan 2022 | 0.3200 | 0.3400 | 0.3100 | 0.3240 | 0.3240 | 1,330,600 |
27 Jan 2022 | 0.3500 | 0.3600 | 0.3130 | 0.3250 | 0.3250 | 1,577,100 |
26 Jan 2022 | 0.3300 | 0.3890 | 0.3300 | 0.3480 | 0.3480 | 4,651,100 |
25 Jan 2022 | 0.2900 | 0.3400 | 0.2900 | 0.3180 | 0.3180 | 2,263,300 |
24 Jan 2022 | 0.2880 | 0.2980 | 0.2600 | 0.2950 | 0.2950 | 2,114,900 |
21 Jan 2022 | 0.3400 | 0.3420 | 0.2500 | 0.2920 | 0.2920 | 3,836,500 |
20 Jan 2022 | 0.3590 | 0.3700 | 0.3330 | 0.3370 | 0.3370 | 2,701,400 |
19 Jan 2022 | 0.3900 | 0.4100 | 0.3600 | 0.3600 | 0.3600 | 2,764,100 |
18 Jan 2022 | 0.3990 | 0.4150 | 0.3860 | 0.3900 | 0.3900 | 3,036,900 |
14 Jan 2022 | 0.3600 | 0.4870 | 0.3550 | 0.4240 | 0.4240 | 23,495,700 |
13 Jan 2022 | 0.3900 | 0.4160 | 0.3700 | 0.3700 | 0.3700 | 3,331,100 |
12 Jan 2022 | 0.3830 | 0.4100 | 0.3790 | 0.4040 | 0.4040 | 1,598,800 |
11 Jan 2022 | 0.3800 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 927,500 |
10 Jan 2022 | 0.3850 | 0.3960 | 0.3650 | 0.3840 | 0.3840 | 1,283,800 |
07 Jan 2022 | 0.3900 | 0.4000 | 0.3810 | 0.3960 | 0.3960 | 807,500 |
06 Jan 2022 | 0.3850 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 1,024,200 |
05 Jan 2022 | 0.3940 | 0.4190 | 0.3850 | 0.4000 | 0.4000 | 2,179,200 |
04 Jan 2022 | 0.3960 | 0.4010 | 0.3820 | 0.4000 | 0.4000 | 1,147,500 |
03 Jan 2022 | 0.3800 | 0.4090 | 0.3720 | 0.3970 | 0.3970 | 2,059,700 |
31 Dec 2021 | 0.4100 | 0.4110 | 0.3700 | 0.3720 | 0.3720 | 2,997,800 |
30 Dec 2021 | 0.4100 | 0.4300 | 0.3920 | 0.4120 | 0.4120 | 3,748,800 |
29 Dec 2021 | 0.3790 | 0.4250 | 0.3530 | 0.4250 | 0.4250 | 7,690,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |