Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 28,007 |
15 Aug 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 15,244 |
12 Aug 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 3,735 |
11 Aug 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 100 |
10 Aug 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 13,707 |
09 Aug 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,042 |
08 Aug 2022 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 31,859 |
05 Aug 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 13,214 |
04 Aug 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,545 |
03 Aug 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 4,582 |
02 Aug 2022 | 0.3750 | 0.4100 | 0.3750 | 0.4100 | 0.4100 | 81,330 |
01 Aug 2022 | 0.3950 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 54,750 |
29 Jul 2022 | 0.3750 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 12,971 |
28 Jul 2022 | 0.3700 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 57,951 |
27 Jul 2022 | 0.3350 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 64,189 |
26 Jul 2022 | 0.3350 | 0.3575 | 0.3350 | 0.3400 | 0.3400 | 26,419 |
25 Jul 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 20,000 |
22 Jul 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 152,166 |
21 Jul 2022 | 0.3750 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 21,065 |
20 Jul 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
19 Jul 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,160 |
18 Jul 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 1,495 |
15 Jul 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,600 |
14 Jul 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
13 Jul 2022 | 0.3850 | 0.3850 | 0.3550 | 0.3700 | 0.3700 | 30,854 |
12 Jul 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
11 Jul 2022 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 31,843 |
08 Jul 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 14,148 |
07 Jul 2022 | 0.3600 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 40,978 |
06 Jul 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 112,131 |
05 Jul 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 80 |
04 Jul 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 58 |
01 Jul 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,436 |
30 Jun 2022 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 93,522 |
29 Jun 2022 | 0.3650 | 0.3950 | 0.3650 | 0.3950 | 0.3950 | 90,531 |
28 Jun 2022 | 0.3800 | 0.3950 | 0.3150 | 0.3900 | 0.3900 | 196,462 |
27 Jun 2022 | 0.4150 | 0.4150 | 0.3800 | 0.3800 | 0.3800 | 54,933 |
24 Jun 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 16,453 |
23 Jun 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 25,686 |
22 Jun 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 27,232 |
21 Jun 2022 | 0.4400 | 0.4400 | 0.3950 | 0.3950 | 0.3950 | 1,468 |
20 Jun 2022 | 0.4400 | 0.4450 | 0.4200 | 0.4400 | 0.4400 | 37,607 |
17 Jun 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 21,000 |
16 Jun 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 26,563 |
15 Jun 2022 | 0.4000 | 0.4250 | 0.3800 | 0.4250 | 0.4250 | 51,601 |
14 Jun 2022 | 0.4500 | 0.4500 | 0.3800 | 0.4000 | 0.4000 | 107,587 |
10 Jun 2022 | 0.4500 | 0.4650 | 0.4200 | 0.4650 | 0.4650 | 13,709 |
09 Jun 2022 | 0.4550 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 40,000 |
08 Jun 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 2,100 |
07 Jun 2022 | 0.4450 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 18,318 |
06 Jun 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 157,640 |
03 Jun 2022 | 0.4750 | 0.4750 | 0.4400 | 0.4600 | 0.4600 | 81,062 |
02 Jun 2022 | 0.4200 | 0.4900 | 0.4200 | 0.4500 | 0.4500 | 230,003 |
01 Jun 2022 | 0.4275 | 0.4450 | 0.4275 | 0.4350 | 0.4350 | 18,330 |
31 May 2022 | 0.3900 | 0.4350 | 0.3900 | 0.4350 | 0.4350 | 77,015 |
30 May 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 15,503 |
27 May 2022 | 0.4250 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 99,014 |
26 May 2022 | 0.3800 | 0.4250 | 0.3750 | 0.4250 | 0.4250 | 56,104 |
25 May 2022 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 15,816 |
24 May 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,159 |
23 May 2022 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 76,884 |
20 May 2022 | 0.4050 | 0.4550 | 0.4050 | 0.4300 | 0.4300 | 154,558 |
19 May 2022 | 0.3950 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 51,181 |
18 May 2022 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
17 May 2022 | 0.3950 | 0.4000 | 0.3825 | 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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |