Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2022 | 0.6209 | 0.6252 | 0.6198 | 0.6209 | 0.6209 | - |
01 Jul 2022 | 0.6240 | 0.6247 | 0.6149 | 0.6240 | 0.6240 | - |
30 Jun 2022 | 0.6225 | 0.6249 | 0.6200 | 0.6225 | 0.6225 | - |
29 Jun 2022 | 0.6237 | 0.6260 | 0.6206 | 0.6237 | 0.6237 | - |
28 Jun 2022 | 0.6294 | 0.6314 | 0.6247 | 0.6294 | 0.6294 | - |
27 Jun 2022 | 0.6314 | 0.6325 | 0.6284 | 0.6314 | 0.6314 | - |
24 Jun 2022 | 0.6286 | 0.6327 | 0.6278 | 0.6286 | 0.6286 | - |
23 Jun 2022 | 0.6271 | 0.6311 | 0.6249 | 0.6271 | 0.6271 | - |
22 Jun 2022 | 0.6318 | 0.6318 | 0.6245 | 0.6318 | 0.6318 | - |
21 Jun 2022 | 0.6337 | 0.6364 | 0.6319 | 0.6337 | 0.6337 | - |
20 Jun 2022 | 0.6326 | 0.6364 | 0.6307 | 0.6326 | 0.6326 | - |
17 Jun 2022 | 0.6361 | 0.6361 | 0.6270 | 0.6361 | 0.6361 | - |
16 Jun 2022 | 0.6293 | 0.6339 | 0.6234 | 0.6293 | 0.6293 | - |
15 Jun 2022 | 0.6227 | 0.6264 | 0.6219 | 0.6227 | 0.6227 | - |
14 Jun 2022 | 0.6275 | 0.6292 | 0.6215 | 0.6275 | 0.6275 | - |
13 Jun 2022 | 0.6337 | 0.6348 | 0.6259 | 0.6337 | 0.6337 | - |
10 Jun 2022 | 0.6386 | 0.6435 | 0.6352 | 0.6386 | 0.6386 | - |
09 Jun 2022 | 0.6444 | 0.6461 | 0.6399 | 0.6444 | 0.6444 | - |
08 Jun 2022 | 0.6481 | 0.6486 | 0.6436 | 0.6481 | 0.6481 | - |
07 Jun 2022 | 0.6486 | 0.6491 | 0.6424 | 0.6486 | 0.6486 | - |
06 Jun 2022 | 0.6509 | 0.6538 | 0.6486 | 0.6509 | 0.6509 | - |
03 Jun 2022 | 0.6560 | 0.6576 | 0.6505 | 0.6560 | 0.6560 | - |
02 Jun 2022 | 0.6481 | 0.6556 | 0.6461 | 0.6481 | 0.6481 | - |
01 Jun 2022 | 0.6519 | 0.6541 | 0.6466 | 0.6519 | 0.6519 | - |
31 May 2022 | 0.6558 | 0.6564 | 0.6484 | 0.6558 | 0.6558 | - |
30 May 2022 | 0.6534 | 0.6561 | 0.6533 | 0.6534 | 0.6534 | - |
27 May 2022 | 0.6482 | 0.6550 | 0.6475 | 0.6482 | 0.6482 | - |
26 May 2022 | 0.6480 | 0.6501 | 0.6449 | 0.6480 | 0.6480 | - |
25 May 2022 | 0.6449 | 0.6514 | 0.6427 | 0.6449 | 0.6449 | - |
24 May 2022 | 0.6447 | 0.6459 | 0.6425 | 0.6447 | 0.6447 | - |
23 May 2022 | 0.6421 | 0.6491 | 0.6420 | 0.6421 | 0.6421 | - |
20 May 2022 | 0.6381 | 0.6413 | 0.6366 | 0.6381 | 0.6381 | - |
19 May 2022 | 0.6296 | 0.6415 | 0.6295 | 0.6296 | 0.6296 | - |
18 May 2022 | 0.6359 | 0.6372 | 0.6327 | 0.6359 | 0.6359 | - |
17 May 2022 | 0.6311 | 0.6376 | 0.6308 | 0.6311 | 0.6311 | - |
16 May 2022 | 0.6289 | 0.6297 | 0.6231 | 0.6289 | 0.6289 | - |
13 May 2022 | 0.6247 | 0.6267 | 0.6226 | 0.6247 | 0.6247 | - |
12 May 2022 | 0.6285 | 0.6298 | 0.6226 | 0.6285 | 0.6285 | - |
11 May 2022 | 0.6290 | 0.6379 | 0.6283 | 0.6290 | 0.6290 | - |
10 May 2022 | 0.6324 | 0.6349 | 0.6281 | 0.6324 | 0.6324 | - |
09 May 2022 | 0.6389 | 0.6390 | 0.6332 | 0.6389 | 0.6389 | - |
06 May 2022 | 0.6430 | 0.6453 | 0.6397 | 0.6430 | 0.6430 | - |
05 May 2022 | 0.6551 | 0.6564 | 0.6405 | 0.6551 | 0.6551 | - |
04 May 2022 | 0.6434 | 0.6463 | 0.6424 | 0.6434 | 0.6434 | - |
03 May 2022 | 0.6441 | 0.6475 | 0.6412 | 0.6441 | 0.6441 | - |
02 May 2022 | 0.6456 | 0.6475 | 0.6420 | 0.6456 | 0.6456 | - |
29 Apr 2022 | 0.6493 | 0.6544 | 0.6474 | 0.6493 | 0.6493 | - |
28 Apr 2022 | 0.6542 | 0.6541 | 0.6454 | 0.6542 | 0.6542 | - |
27 Apr 2022 | 0.6576 | 0.6591 | 0.6529 | 0.6576 | 0.6576 | - |
26 Apr 2022 | 0.6619 | 0.6646 | 0.6580 | 0.6619 | 0.6619 | - |
25 Apr 2022 | 0.6625 | 0.6633 | 0.6584 | 0.6625 | 0.6625 | - |
22 Apr 2022 | 0.6724 | 0.6727 | 0.6628 | 0.6724 | 0.6724 | - |
21 Apr 2022 | 0.6783 | 0.6805 | 0.6735 | 0.6783 | 0.6783 | - |
20 Apr 2022 | 0.6747 | 0.6813 | 0.6737 | 0.6747 | 0.6747 | - |
19 Apr 2022 | 0.6736 | 0.6764 | 0.6721 | 0.6736 | 0.6736 | - |
18 Apr 2022 | 0.6760 | 0.6761 | 0.6721 | 0.6760 | 0.6760 | - |
15 Apr 2022 | 0.6783 | 0.6791 | 0.6769 | 0.6783 | 0.6783 | - |
14 Apr 2022 | 0.6803 | 0.6834 | 0.6769 | 0.6801 | 0.6801 | - |
13 Apr 2022 | 0.6856 | 0.6896 | 0.6758 | 0.6857 | 0.6857 | - |
12 Apr 2022 | 0.6818 | 0.6890 | 0.6807 | 0.6818 | 0.6818 | - |
11 Apr 2022 | 0.6832 | 0.6853 | 0.6814 | 0.6835 | 0.6835 | - |
08 Apr 2022 | 0.6885 | 0.6892 | 0.6824 | 0.6885 | 0.6885 | - |
07 Apr 2022 | 0.6912 | 0.6920 | 0.6883 | 0.6912 | 0.6912 | - |
06 Apr 2022 | 0.6948 | 0.6967 | 0.6926 | 0.6948 | 0.6948 | - |
05 Apr 2022 | 0.6948 | 0.7034 | 0.6944 | 0.6948 | 0.6948 | - |
04 Apr 2022 | 0.6908 | 0.6969 | 0.6907 | 0.6908 | 0.6908 | - |
01 Apr 2022 | 0.6934 | 0.6949 | 0.6898 | 0.6934 | 0.6934 | - |
31 Mar 2022 | 0.6971 | 0.6977 | 0.6930 | 0.6971 | 0.6971 | - |
30 Mar 2022 | 0.6943 | 0.6998 | 0.6940 | 0.6943 | 0.6943 | - |
29 Mar 2022 | 0.6908 | 0.6930 | 0.6878 | 0.6908 | 0.6908 | - |
28 Mar 2022 | 0.6957 | 0.6964 | 0.6889 | 0.6957 | 0.6957 | - |
25 Mar 2022 | 0.6965 | 0.6987 | 0.6946 | 0.6965 | 0.6965 | - |
24 Mar 2022 | 0.6978 | 0.6978 | 0.6943 | 0.6976 | 0.6976 | - |
23 Mar 2022 | 0.6966 | 0.6975 | 0.6937 | 0.6964 | 0.6964 | - |
22 Mar 2022 | 0.6878 | 0.6956 | 0.6865 | 0.6880 | 0.6880 | - |
21 Mar 2022 | 0.6900 | 0.6924 | 0.6878 | 0.6899 | 0.6899 | - |
18 Mar 2022 | 0.6892 | 0.6910 | 0.6868 | 0.6892 | 0.6892 | - |
17 Mar 2022 | 0.6830 | 0.6894 | 0.6825 | 0.6831 | 0.6831 | - |
16 Mar 2022 | 0.6760 | 0.6827 | 0.6743 | 0.6762 | 0.6762 | - |
15 Mar 2022 | 0.6749 | 0.6793 | 0.6730 | 0.6749 | 0.6749 | - |
14 Mar 2022 | 0.6813 | 0.6814 | 0.6775 | 0.6813 | 0.6813 | - |
11 Mar 2022 | 0.6873 | 0.6875 | 0.6816 | 0.6874 | 0.6874 | - |
10 Mar 2022 | 0.6840 | 0.6870 | 0.6813 | 0.6838 | 0.6838 | - |
09 Mar 2022 | 0.6807 | 0.6853 | 0.6800 | 0.6804 | 0.6804 | - |
08 Mar 2022 | 0.6838 | 0.6850 | 0.6801 | 0.6838 | 0.6838 | - |
07 Mar 2022 | 0.6874 | 0.6925 | 0.6824 | 0.6875 | 0.6875 | - |
04 Mar 2022 | 0.6810 | 0.6849 | 0.6770 | 0.6810 | 0.6810 | - |
03 Mar 2022 | 0.6782 | 0.6810 | 0.6763 | 0.6783 | 0.6783 | - |
02 Mar 2022 | 0.6767 | 0.6784 | 0.6746 | 0.6768 | 0.6768 | - |
01 Mar 2022 | 0.6767 | 0.6791 | 0.6750 | 0.6769 | 0.6769 | - |
28 Feb 2022 | 0.6687 | 0.6776 | 0.6678 | 0.6693 | 0.6693 | - |
25 Feb 2022 | 0.6689 | 0.6750 | 0.6687 | 0.6688 | 0.6688 | - |
24 Feb 2022 | 0.6772 | 0.6772 | 0.6632 | 0.6771 | 0.6771 | - |
23 Feb 2022 | 0.6742 | 0.6810 | 0.6736 | 0.6742 | 0.6742 | - |
22 Feb 2022 | 0.6698 | 0.6755 | 0.6693 | 0.6696 | 0.6696 | - |
21 Feb 2022 | 0.6690 | 0.6734 | 0.6685 | 0.6690 | 0.6690 | - |
18 Feb 2022 | 0.6690 | 0.6730 | 0.6688 | 0.6691 | 0.6691 | - |
17 Feb 2022 | 0.6681 | 0.6717 | 0.6662 | 0.6681 | 0.6681 | - |
16 Feb 2022 | 0.6640 | 0.6673 | 0.6634 | 0.6641 | 0.6641 | - |
15 Feb 2022 | 0.6618 | 0.6649 | 0.6603 | 0.6618 | 0.6618 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |