Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 89,082,267 |
04 Jul 2022 | 0.3150 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 158,935,928 |
01 Jul 2022 | 0.3200 | 0.3450 | 0.3100 | 0.3150 | 0.3150 | 222,428,200 |
30 Jun 2022 | 0.3450 | 0.3600 | 0.3000 | 0.3140 | 0.3140 | 167,860,544 |
29 Jun 2022 | 0.3350 | 0.3600 | 0.3200 | 0.3450 | 0.3450 | 107,317,615 |
28 Jun 2022 | 0.3400 | 0.3420 | 0.3200 | 0.3350 | 0.3350 | 75,811,079 |
27 Jun 2022 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 90,262,733 |
24 Jun 2022 | 0.3600 | 0.3900 | 0.3300 | 0.3400 | 0.3400 | 323,088,752 |
23 Jun 2022 | 0.3350 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 88,729,793 |
22 Jun 2022 | 0.3300 | 0.3400 | 0.3090 | 0.3350 | 0.3350 | 115,329,678 |
21 Jun 2022 | 0.3400 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 43,535,519 |
20 Jun 2022 | 0.3500 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 132,895,235 |
17 Jun 2022 | 0.3350 | 0.3580 | 0.3300 | 0.3500 | 0.3500 | 91,928,550 |
16 Jun 2022 | 0.3650 | 0.3700 | 0.3300 | 0.3350 | 0.3350 | 134,490,365 |
15 Jun 2022 | 0.3650 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 57,310,390 |
14 Jun 2022 | 0.3550 | 0.3700 | 0.3400 | 0.3650 | 0.3650 | 56,040,676 |
13 Jun 2022 | 0.3950 | 0.4000 | 0.3400 | 0.3550 | 0.3550 | 373,435,176 |
10 Jun 2022 | 0.3950 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 233,979,096 |
09 Jun 2022 | 0.4150 | 0.4200 | 0.3700 | 0.3980 | 0.3980 | 385,168,292 |
08 Jun 2022 | 0.3800 | 0.4300 | 0.3770 | 0.4200 | 0.4200 | 922,970,198 |
07 Jun 2022 | 0.3600 | 0.3900 | 0.3580 | 0.3800 | 0.3800 | 460,030,972 |
06 Jun 2022 | 0.3350 | 0.3740 | 0.3300 | 0.3620 | 0.3620 | 446,236,468 |
01 Jun 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 39,404,791 |
31 May 2022 | 0.3600 | 0.3600 | 0.3100 | 0.3300 | 0.3300 | 537,954,065 |
30 May 2022 | 0.3450 | 0.3700 | 0.3400 | 0.3590 | 0.3590 | 185,777,209 |
27 May 2022 | 0.3400 | 0.3700 | 0.3200 | 0.3450 | 0.3450 | 232,916,734 |
26 May 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3380 | 0.3380 | 239,175,124 |
25 May 2022 | 0.3200 | 0.3500 | 0.3100 | 0.3360 | 0.3360 | 347,612,984 |
24 May 2022 | 0.3100 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 152,989,711 |
23 May 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 63,049,141 |
20 May 2022 | 0.3050 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 278,331,221 |
19 May 2022 | 0.2900 | 0.3100 | 0.2800 | 0.3050 | 0.3050 | 99,096,332 |
18 May 2022 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 114,731,080 |
17 May 2022 | 0.2850 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 74,766,107 |
16 May 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 56,929,340 |
13 May 2022 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 56,546,659 |
12 May 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 55,298,577 |
11 May 2022 | 0.2850 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 60,967,084 |
10 May 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 64,523,125 |
09 May 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 98,533,896 |
06 May 2022 | 0.3050 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 187,716,767 |
05 May 2022 | 0.3300 | 0.3330 | 0.3000 | 0.3080 | 0.3080 | 96,938,714 |
04 May 2022 | 0.3100 | 0.3500 | 0.3070 | 0.3220 | 0.3220 | 380,659,738 |
03 May 2022 | 0.2850 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 236,702,726 |
29 Apr 2022 | 0.3100 | 0.3160 | 0.2800 | 0.2880 | 0.2880 | 166,070,956 |
28 Apr 2022 | 0.3000 | 0.3300 | 0.2930 | 0.3030 | 0.3030 | 82,318,293 |
27 Apr 2022 | 0.3000 | 0.3070 | 0.2800 | 0.2980 | 0.2980 | 95,807,844 |
26 Apr 2022 | 0.3200 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 133,495,236 |
25 Apr 2022 | 0.3100 | 0.3500 | 0.3000 | 0.3230 | 0.3230 | 253,696,365 |
22 Apr 2022 | 0.2730 | 0.3200 | 0.2670 | 0.3050 | 0.3050 | 264,416,079 |
21 Apr 2022 | 0.2650 | 0.2800 | 0.2600 | 0.2730 | 0.2730 | 171,104,549 |
20 Apr 2022 | 0.2850 | 0.2900 | 0.2600 | 0.2630 | 0.2630 | 286,234,060 |
19 Apr 2022 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 88,487,093 |
14 Apr 2022 | 0.2950 | 0.3100 | 0.2900 | 0.2930 | 0.2930 | 101,403,750 |
13 Apr 2022 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 108,582,842 |
12 Apr 2022 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 55,061,277 |
11 Apr 2022 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 99,616,411 |
08 Apr 2022 | 0.3000 | 0.3020 | 0.2800 | 0.2900 | 0.2900 | 137,100,171 |
07 Apr 2022 | 0.3000 | 0.3060 | 0.2800 | 0.2950 | 0.2950 | 219,715,508 |
06 Apr 2022 | 0.3100 | 0.3300 | 0.2900 | 0.3030 | 0.3030 | 206,993,908 |
05 Apr 2022 | 0.3150 | 0.3300 | 0.2800 | 0.3100 | 0.3100 | 204,033,666 |
04 Apr 2022 | 0.3200 | 0.3400 | 0.3000 | 0.3150 | 0.3150 | 263,245,894 |
01 Apr 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 150,203,863 |
31 Mar 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 59,265,086 |
30 Mar 2022 | 0.3400 | 0.3600 | 0.3200 | 0.3350 | 0.3350 | 125,703,248 |
29 Mar 2022 | 0.3600 | 0.3800 | 0.3300 | 0.3330 | 0.3330 | 340,971,808 |
28 Mar 2022 | 0.3550 | 0.3900 | 0.3300 | 0.3560 | 0.3560 | 290,292,499 |
25 Mar 2022 | 0.3300 | 0.3700 | 0.3050 | 0.3400 | 0.3400 | 152,282,942 |
24 Mar 2022 | 0.3250 | 0.3400 | 0.3190 | 0.3300 | 0.3300 | 31,734,187 |
23 Mar 2022 | 0.3250 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 99,621,912 |
22 Mar 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 45,382,166 |
21 Mar 2022 | 0.3350 | 0.3400 | 0.3200 | 0.3340 | 0.3340 | 94,709,842 |
18 Mar 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 126,425,261 |
17 Mar 2022 | 0.3400 | 0.3430 | 0.3200 | 0.3200 | 0.3200 | 91,817,632 |
16 Mar 2022 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 128,262,357 |
15 Mar 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 93,648,829 |
14 Mar 2022 | 0.3500 | 0.3510 | 0.3200 | 0.3300 | 0.3300 | 138,160,015 |
11 Mar 2022 | 0.3450 | 0.3800 | 0.3370 | 0.3400 | 0.3400 | 179,248,086 |
10 Mar 2022 | 0.3500 | 0.3700 | 0.3200 | 0.3450 | 0.3450 | 293,579,861 |
09 Mar 2022 | 0.3850 | 0.4800 | 0.3400 | 0.3500 | 0.3500 | 1,024,275,324 |
08 Mar 2022 | 0.3000 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 414,114,951 |
07 Mar 2022 | 0.3200 | 0.3300 | 0.2800 | 0.3100 | 0.3100 | 323,359,418 |
04 Mar 2022 | 0.2950 | 0.3500 | 0.2600 | 0.3200 | 0.3200 | 487,047,359 |
03 Mar 2022 | 0.3200 | 0.3400 | 0.2900 | 0.3000 | 0.3000 | 293,112,407 |
02 Mar 2022 | 0.3100 | 0.3500 | 0.3060 | 0.3300 | 0.3300 | 251,387,618 |
01 Mar 2022 | 0.3100 | 0.3300 | 0.2800 | 0.3180 | 0.3180 | 520,828,534 |
28 Feb 2022 | 0.3450 | 0.3600 | 0.3000 | 0.3260 | 0.3260 | 526,673,406 |
25 Feb 2022 | 0.3500 | 0.3800 | 0.3300 | 0.3540 | 0.3540 | 299,203,285 |
24 Feb 2022 | 0.3550 | 0.3900 | 0.2930 | 0.3450 | 0.3450 | 914,790,424 |
23 Feb 2022 | 0.3500 | 0.4100 | 0.3460 | 0.3600 | 0.3600 | 399,823,186 |
22 Feb 2022 | 0.4100 | 0.4100 | 0.3400 | 0.3560 | 0.3560 | 533,651,088 |
21 Feb 2022 | 0.4700 | 0.4870 | 0.3600 | 0.4040 | 0.4040 | 820,672,395 |
18 Feb 2022 | 0.4800 | 0.4800 | 0.4200 | 0.4450 | 0.4450 | 336,992,096 |
17 Feb 2022 | 0.4350 | 0.4900 | 0.4100 | 0.4610 | 0.4610 | 845,145,318 |
16 Feb 2022 | 0.3800 | 0.4800 | 0.3800 | 0.4480 | 0.4480 | 167,610,996 |
15 Feb 2022 | 0.5050 | 0.5300 | 0.3180 | 0.3500 | 0.3500 | 1,569 |
14 Feb 2022 | 0.4280 | 0.5100 | 0.4200 | 0.5000 | 0.5000 | 1,423 |
11 Feb 2022 | 0.3330 | 0.4200 | 0.3340 | 0.4100 | 0.4100 | 479,705,818 |
10 Feb 2022 | 0.3100 | 0.3590 | 0.3060 | 0.3370 | 0.3370 | 32,969,152 |
09 Feb 2022 | 0.2900 | 0.3330 | 0.2800 | 0.3020 | 0.3020 | 808,586,096 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |