Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 0.2700 | 0.2700 | 0.2690 | 0.2690 | 0.2690 | 1,487,781 |
28 Jun 2022 | 0.2650 | 0.2770 | 0.2640 | 0.2750 | 0.2750 | 11,991,454 |
27 Jun 2022 | 0.2850 | 0.2900 | 0.2610 | 0.2650 | 0.2650 | 23,584,178 |
24 Jun 2022 | 0.2900 | 0.2880 | 0.2800 | 0.2850 | 0.2850 | 8,321,098 |
23 Jun 2022 | 0.2900 | 0.2970 | 0.2850 | 0.2900 | 0.2900 | 22,392,699 |
22 Jun 2022 | 0.2900 | 0.2940 | 0.2810 | 0.2900 | 0.2900 | 24,741,161 |
21 Jun 2022 | 0.3250 | 0.3380 | 0.2740 | 0.2900 | 0.2900 | 89,975,452 |
20 Jun 2022 | 0.3250 | 0.3380 | 0.3110 | 0.3200 | 0.3200 | 3,154,410 |
17 Jun 2022 | 0.3300 | 0.3390 | 0.3210 | 0.3300 | 0.3300 | 2,255,095 |
16 Jun 2022 | 0.3400 | 0.3490 | 0.3250 | 0.3300 | 0.3300 | 16,177,342 |
15 Jun 2022 | 0.3450 | 0.3440 | 0.3300 | 0.3400 | 0.3400 | 6,990,244 |
14 Jun 2022 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 3,966,908 |
13 Jun 2022 | 0.3500 | 0.3500 | 0.3310 | 0.3400 | 0.3400 | 11,962,189 |
10 Jun 2022 | 0.3500 | 0.3550 | 0.3430 | 0.3500 | 0.3500 | 24,135,969 |
09 Jun 2022 | 0.3450 | 0.3520 | 0.3400 | 0.3500 | 0.3500 | 14,557,584 |
08 Jun 2022 | 0.3350 | 0.3580 | 0.3310 | 0.3450 | 0.3450 | 50,026,258 |
07 Jun 2022 | 0.3500 | 0.3410 | 0.3310 | 0.3350 | 0.3350 | 15,716,859 |
06 Jun 2022 | 0.3400 | 0.3590 | 0.3440 | 0.3500 | 0.3500 | 29,556,823 |
01 Jun 2022 | 0.3300 | 0.3450 | 0.3320 | 0.3400 | 0.3400 | 14,717,736 |
31 May 2022 | 0.3250 | 0.3370 | 0.3200 | 0.3300 | 0.3300 | 6,193,313 |
30 May 2022 | 0.3450 | 0.3490 | 0.3200 | 0.3250 | 0.3250 | 48,343,850 |
27 May 2022 | 0.3350 | 0.3530 | 0.3300 | 0.3450 | 0.3450 | 35,782,860 |
26 May 2022 | 0.3300 | 0.3300 | 0.3240 | 0.3300 | 0.3300 | 7,561,839 |
25 May 2022 | 0.3400 | 0.3380 | 0.3220 | 0.3300 | 0.3300 | 21,645,569 |
24 May 2022 | 0.3400 | 0.3460 | 0.3300 | 0.3400 | 0.3400 | 10,187,049 |
23 May 2022 | 0.3500 | 0.3540 | 0.3300 | 0.3400 | 0.3400 | 14,021,005 |
20 May 2022 | 0.3600 | 0.3680 | 0.3400 | 0.3500 | 0.3500 | 22,118,632 |
19 May 2022 | 0.3400 | 0.3680 | 0.3300 | 0.3600 | 0.3600 | 48,741,595 |
18 May 2022 | 0.3350 | 0.3440 | 0.3300 | 0.3400 | 0.3400 | 12,051,570 |
17 May 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 8,845,879 |
16 May 2022 | 0.3300 | 0.3460 | 0.3060 | 0.3400 | 0.3400 | 39,695,126 |
13 May 2022 | 0.3050 | 0.3380 | 0.3000 | 0.3300 | 0.3300 | 48,734,589 |
12 May 2022 | 0.3200 | 0.3290 | 0.3000 | 0.3050 | 0.3050 | 21,567,526 |
11 May 2022 | 0.3450 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 53,063,110 |
10 May 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 28,783,072 |
09 May 2022 | 0.3750 | 0.3710 | 0.3500 | 0.3600 | 0.3600 | 22,902,051 |
06 May 2022 | 0.4000 | 0.4200 | 0.3600 | 0.3750 | 0.3750 | 102,995,662 |
05 May 2022 | 0.3950 | 0.4590 | 0.3830 | 0.4000 | 0.4000 | 161,738,977 |
04 May 2022 | 0.3150 | 0.4390 | 0.3200 | 0.3900 | 0.3900 | 233,059,977 |
03 May 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 8,155,434 |
29 Apr 2022 | 0.3250 | 0.3270 | 0.3200 | 0.3300 | 0.3300 | 257,208 |
28 Apr 2022 | 0.3250 | 0.3270 | 0.3220 | 0.3250 | 0.3250 | 5,404,756 |
27 Apr 2022 | 0.3200 | 0.3280 | 0.3140 | 0.3250 | 0.3250 | 9,299,294 |
26 Apr 2022 | 0.3250 | 0.3270 | 0.3130 | 0.3200 | 0.3200 | 4,367,124 |
25 Apr 2022 | 0.3450 | 0.3500 | 0.3170 | 0.3250 | 0.3250 | 26,881,195 |
22 Apr 2022 | 0.3500 | 0.3580 | 0.3360 | 0.3450 | 0.3450 | 16,100,562 |
21 Apr 2022 | 0.3600 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 12,245,556 |
20 Apr 2022 | 0.3600 | 0.3560 | 0.3540 | 0.3600 | 0.3600 | 2,714,870 |
19 Apr 2022 | 0.3900 | 0.3910 | 0.3500 | 0.3600 | 0.3600 | 10,646,713 |
14 Apr 2022 | 0.3800 | 0.4040 | 0.3790 | 0.3900 | 0.3900 | 25,997,807 |
13 Apr 2022 | 0.3500 | 0.3900 | 0.3430 | 0.3750 | 0.3750 | 12,752,368 |
12 Apr 2022 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 29,386,667 |
11 Apr 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 22,867,225 |
08 Apr 2022 | 0.3400 | 0.3500 | 0.3320 | 0.3400 | 0.3400 | 14,301,856 |
07 Apr 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 20,487,137 |
06 Apr 2022 | 0.3550 | 0.3580 | 0.3300 | 0.3400 | 0.3400 | 77,786,179 |
05 Apr 2022 | 0.3800 | 0.3900 | 0.3530 | 0.3550 | 0.3550 | 35,203,597 |
04 Apr 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 52,178,007 |
01 Apr 2022 | 0.3550 | 0.3720 | 0.3450 | 0.3700 | 0.3700 | 21,339,829 |
31 Mar 2022 | 0.3600 | 0.3700 | 0.3410 | 0.3550 | 0.3550 | 20,932,209 |
30 Mar 2022 | 0.3700 | 0.3800 | 0.3610 | 0.3650 | 0.3650 | 20,845,071 |
29 Mar 2022 | 0.3850 | 0.3940 | 0.3600 | 0.3700 | 0.3700 | 38,914,863 |
28 Mar 2022 | 0.4000 | 0.4040 | 0.3820 | 0.3850 | 0.3850 | 15,034,181 |
25 Mar 2022 | 0.4000 | 0.4100 | 0.3910 | 0.4000 | 0.4000 | 7,671,898 |
24 Mar 2022 | 0.3950 | 0.4070 | 0.3800 | 0.4000 | 0.4000 | 47,912,057 |
23 Mar 2022 | 0.4050 | 0.4050 | 0.3800 | 0.3950 | 0.3950 | 27,512,148 |
22 Mar 2022 | 0.4150 | 0.4260 | 0.4000 | 0.4050 | 0.4050 | 34,670,213 |
21 Mar 2022 | 0.4200 | 0.4300 | 0.4000 | 0.4180 | 0.4180 | 61,082,866 |
18 Mar 2022 | 0.4050 | 0.4450 | 0.4090 | 0.4150 | 0.4150 | 91,099,677 |
17 Mar 2022 | 0.3300 | 0.4520 | 0.3200 | 0.4050 | 0.4050 | 255,392,526 |
16 Mar 2022 | 0.3600 | 0.3550 | 0.3220 | 0.3300 | 0.3300 | 47,993,814 |
15 Mar 2022 | 0.3900 | 0.3970 | 0.3410 | 0.3600 | 0.3600 | 48,676,925 |
14 Mar 2022 | 0.3700 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 76,676,589 |
11 Mar 2022 | 0.3750 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 21,975,767 |
10 Mar 2022 | 0.3750 | 0.3880 | 0.3620 | 0.3750 | 0.3750 | 26,721,778 |
09 Mar 2022 | 0.3650 | 0.4190 | 0.3610 | 0.3750 | 0.3750 | 97,558,604 |
08 Mar 2022 | 0.3250 | 0.3900 | 0.3300 | 0.3700 | 0.3700 | 53,253,671 |
07 Mar 2022 | 0.3150 | 0.3280 | 0.3010 | 0.3250 | 0.3250 | 34,383,670 |
04 Mar 2022 | 0.3550 | 0.3540 | 0.3100 | 0.3100 | 0.3100 | 39,986,551 |
03 Mar 2022 | 0.3850 | 0.4000 | 0.3430 | 0.3550 | 0.3550 | 80,767,472 |
02 Mar 2022 | 0.3350 | 0.4000 | 0.3320 | 0.3850 | 0.3850 | 67,041,059 |
01 Mar 2022 | 0.3700 | 0.3700 | 0.3310 | 0.3350 | 0.3350 | 26,940,501 |
28 Feb 2022 | 0.3700 | 0.3880 | 0.3630 | 0.3700 | 0.3700 | 21,460,028 |
25 Feb 2022 | 0.3450 | 0.3970 | 0.3430 | 0.3750 | 0.3750 | 149,363,649 |
24 Feb 2022 | 0.2850 | 0.3490 | 0.2810 | 0.3450 | 0.3450 | 62,728,344 |
23 Feb 2022 | 0.2900 | 0.2980 | 0.2800 | 0.2900 | 0.2900 | 18,023,771 |
22 Feb 2022 | 0.2600 | 0.2990 | 0.2530 | 0.2900 | 0.2900 | 96,338,062 |
21 Feb 2022 | 0.2550 | 0.2600 | 0.2530 | 0.2600 | 0.2600 | 15,677,715 |
18 Feb 2022 | 0.2600 | 0.2590 | 0.2500 | 0.2550 | 0.2550 | 7,536,155 |
17 Feb 2022 | 0.2600 | 0.2790 | 0.2500 | 0.2600 | 0.2600 | 100,969,930 |
16 Feb 2022 | 0.2100 | 0.2680 | 0.2140 | 0.2600 | 0.2600 | 86,232,469 |
15 Feb 2022 | 0.2100 | 0.2130 | 0.2030 | 0.2100 | 0.2100 | 22,812,136 |
14 Feb 2022 | 0.2150 | 0.2140 | 0.2000 | 0.2100 | 0.2100 | 17,436,487 |
11 Feb 2022 | 0.2150 | 0.2100 | 0.2100 | 0.2150 | 0.2150 | 3,445,847 |
10 Feb 2022 | 0.2050 | 0.2100 | 0.2020 | 0.2150 | 0.2150 | 35,039,549 |
09 Feb 2022 | 0.2000 | 0.2050 | 0.1940 | 0.2050 | 0.2050 | 124,260,938 |
08 Feb 2022 | 0.1950 | 0.2040 | 0.1940 | 0.2000 | 0.2000 | 13,715,034 |
07 Feb 2022 | 0.2050 | 0.2030 | 0.1900 | 0.1950 | 0.1950 | 30,878,432 |
04 Feb 2022 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 13,644,232 |
03 Feb 2022 | 0.2050 | 0.2060 | 0.2020 | 0.2050 | 0.2050 | 7,963,619 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |