Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.3950 | 0.4000 | 0.3820 | 0.3950 | 0.3950 | 60,819 |
16 May 2022 | 0.3950 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 111,854 |
13 May 2022 | 0.3800 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 27,237 |
12 May 2022 | 0.3600 | 0.3950 | 0.3600 | 0.3600 | 0.3600 | 6,720 |
11 May 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 76,107 |
10 May 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 15,889 |
09 May 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 33,017 |
06 May 2022 | 0.4350 | 0.4350 | 0.3800 | 0.3800 | 0.3800 | 28,298 |
05 May 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,869 |
04 May 2022 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 20,000 |
03 May 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,411 |
02 May 2022 | 0.4250 | 0.4650 | 0.4250 | 0.4600 | 0.4600 | 91,290 |
29 Apr 2022 | 0.4000 | 0.4200 | 0.3750 | 0.4200 | 0.4200 | 61,228 |
28 Apr 2022 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 57,764 |
27 Apr 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 17,167 |
26 Apr 2022 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 32,875 |
22 Apr 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 11,924 |
21 Apr 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 12,520 |
20 Apr 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,111 |
19 Apr 2022 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 23,395 |
14 Apr 2022 | 0.4000 | 0.4000 | 0.3350 | 0.3500 | 0.3500 | 121,847 |
13 Apr 2022 | 0.3800 | 0.4400 | 0.3800 | 0.4200 | 0.4200 | 268,210 |
12 Apr 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 44,730 |
11 Apr 2022 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 12,929 |
08 Apr 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 2,276 |
07 Apr 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,549 |
06 Apr 2022 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 68,414 |
05 Apr 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 13,195 |
04 Apr 2022 | 0.4200 | 0.4200 | 0.3750 | 0.3750 | 0.3750 | 182,848 |
01 Apr 2022 | 0.4000 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 77,060 |
31 Mar 2022 | 0.3450 | 0.3950 | 0.3350 | 0.3950 | 0.3950 | 190,450 |
30 Mar 2022 | 0.3100 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 77,024 |
29 Mar 2022 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 89,250 |
28 Mar 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,002 |
25 Mar 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 16,467 |
24 Mar 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 49,857 |
23 Mar 2022 | 0.2850 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 300,231 |
22 Mar 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 66,717 |
21 Mar 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,588 |
18 Mar 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 139,649 |
17 Mar 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100,000 |
16 Mar 2022 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 0.2950 | 132,986 |
15 Mar 2022 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 0.2950 | 157,002 |
14 Mar 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,770 |
11 Mar 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 148,649 |
10 Mar 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 187 |
09 Mar 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 9,210 |
08 Mar 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 70,957 |
07 Mar 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 104,210 |
04 Mar 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,052 |
03 Mar 2022 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 27,197 |
02 Mar 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 118,985 |
01 Mar 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 192,136 |
28 Feb 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 344,657 |
25 Feb 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 131,482 |
24 Feb 2022 | 0.3850 | 0.3850 | 0.3450 | 0.3450 | 0.3450 | 80,964 |
23 Feb 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 1,387 |
22 Feb 2022 | 0.3850 | 0.3975 | 0.3800 | 0.3800 | 0.3800 | 114,589 |
21 Feb 2022 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 32,286 |
18 Feb 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 36,315 |
17 Feb 2022 | 0.3900 | 0.4075 | 0.3800 | 0.3850 | 0.3850 | 299,873 |
16 Feb 2022 | 0.3750 | 0.3850 | 0.3575 | 0.3800 | 0.3800 | 254,338 |
15 Feb 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 25,200 |
14 Feb 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 5,619 |
11 Feb 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 32,001 |
10 Feb 2022 | 0.3825 | 0.3975 | 0.3700 | 0.3950 | 0.3950 | 169,279 |
09 Feb 2022 | 0.3750 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 34,260 |
08 Feb 2022 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 4,883 |
07 Feb 2022 | 0.3750 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 6,669 |
04 Feb 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,089 |
03 Feb 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 781 |
02 Feb 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 379 |
01 Feb 2022 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 34,149 |
31 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,461 |
28 Jan 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 2,829 |
27 Jan 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 4,048 |
25 Jan 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 8,187 |
24 Jan 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,492 |
21 Jan 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 35,000 |
20 Jan 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 |
19 Jan 2022 | 0.3850 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 24,676 |
18 Jan 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 26,689 |
17 Jan 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 35,374 |
14 Jan 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 9,433 |
13 Jan 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 6,920 |
12 Jan 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
11 Jan 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 4,552 |
10 Jan 2022 | 0.4100 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 62,865 |
07 Jan 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,673 |
06 Jan 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
05 Jan 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,000 |
04 Jan 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 44,474 |
31 Dec 2021 | 0.4500 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 100,186 |
30 Dec 2021 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 108,569 |
29 Dec 2021 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 104,420 |
24 Dec 2021 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 75,507 |
23 Dec 2021 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 8,169 |
22 Dec 2021 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,400 |
21 Dec 2021 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 29,428 |
20 Dec 2021 | 0.3800 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 161,521 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |