Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.3000 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 99,900 |
23 Jun 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 191,500 |
22 Jun 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 68,700 |
21 Jun 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 82,000 |
20 Jun 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 29,100 |
17 Jun 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 27,200 |
16 Jun 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 84,000 |
15 Jun 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 55,400 |
14 Jun 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 111,000 |
13 Jun 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 73,800 |
10 Jun 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 40,000 |
09 Jun 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 88,600 |
08 Jun 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 289,100 |
07 Jun 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 83,700 |
06 Jun 2022 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 65,400 |
03 Jun 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 86,000 |
02 Jun 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 79,000 |
01 Jun 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 15,000 |
31 May 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 87,000 |
30 May 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 38,900 |
27 May 2022 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 91,200 |
26 May 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 35,600 |
25 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 38,000 |
24 May 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 33,000 |
20 May 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 49,600 |
19 May 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 79,500 |
18 May 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 37,500 |
17 May 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 49,900 |
16 May 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 9,000 |
13 May 2022 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 44,100 |
12 May 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 252,500 |
11 May 2022 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 157,300 |
10 May 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 78,200 |
09 May 2022 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 241,300 |
06 May 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 17,300 |
05 May 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 181,400 |
04 May 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 135,900 |
03 May 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 19,500 |
02 May 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 58,700 |
29 Apr 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 66,200 |
28 Apr 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 43,600 |
27 Apr 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 98,500 |
26 Apr 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 107,000 |
25 Apr 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 119,200 |
22 Apr 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 70,200 |
21 Apr 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 80,400 |
20 Apr 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 243,500 |
19 Apr 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 101,600 |
18 Apr 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 116,400 |
14 Apr 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 74,500 |
13 Apr 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 183,200 |
12 Apr 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 118,100 |
11 Apr 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 116,800 |
08 Apr 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 103,400 |
07 Apr 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 189,500 |
06 Apr 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 229,900 |
05 Apr 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 99,800 |
04 Apr 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 112,800 |
01 Apr 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 183,500 |
31 Mar 2022 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 394,600 |
30 Mar 2022 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 464,900 |
29 Mar 2022 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 720,600 |
28 Mar 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 104,200 |
25 Mar 2022 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 69,500 |
24 Mar 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 35,400 |
23 Mar 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 69,600 |
22 Mar 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 201,200 |
21 Mar 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 108,600 |
18 Mar 2022 | 0.4300 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 276,400 |
17 Mar 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 100,300 |
16 Mar 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 45,800 |
15 Mar 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 213,600 |
14 Mar 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 96,500 |
11 Mar 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 78,100 |
10 Mar 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 304,800 |
09 Mar 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 102,500 |
08 Mar 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 291,500 |
07 Mar 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 146,000 |
04 Mar 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 63,900 |
03 Mar 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 252,400 |
02 Mar 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 55,700 |
01 Mar 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 96,900 |
28 Feb 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 47,500 |
25 Feb 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 25,500 |
24 Feb 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 130,800 |
23 Feb 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 26,800 |
22 Feb 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 75,300 |
18 Feb 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 82,700 |
17 Feb 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 90,900 |
16 Feb 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 141,600 |
15 Feb 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 338,900 |
14 Feb 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 168,500 |
11 Feb 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 106,400 |
10 Feb 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 182,500 |
09 Feb 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 55,800 |
08 Feb 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 440,500 |
07 Feb 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 19,500 |
04 Feb 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 104,100 |
03 Feb 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 49,700 |
02 Feb 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 68,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |