Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 0.186890 | 0.186890 | 0.158579 | 0.160060 | 0.160060 | 173 |
28 Jun 2022 | 0.186890 | 0.186890 | 0.186890 | 0.186890 | 0.186890 | - |
27 Jun 2022 | 0.186890 | 0.186890 | 0.186890 | 0.186890 | 0.186890 | - |
26 Jun 2022 | 0.187377 | 0.188155 | 0.186647 | 0.186890 | 0.186890 | - |
25 Jun 2022 | 0.188596 | 0.188741 | 0.183772 | 0.187375 | 0.187375 | 25 |
24 Jun 2022 | 0.189723 | 0.192453 | 0.185277 | 0.188593 | 0.188593 | 26 |
23 Jun 2022 | 0.178768 | 0.190167 | 0.177267 | 0.189723 | 0.189723 | - |
22 Jun 2022 | 0.179227 | 0.181042 | 0.176237 | 0.178768 | 0.178768 | 22 |
21 Jun 2022 | 0.178578 | 0.182916 | 0.176917 | 0.179225 | 0.179225 | 22 |
20 Jun 2022 | 0.177339 | 0.179181 | 0.173466 | 0.178579 | 0.178579 | 22 |
19 Jun 2022 | 0.169934 | 0.178188 | 0.166917 | 0.177340 | 0.177340 | 65 |
18 Jun 2022 | 0.178586 | 0.181360 | 0.164516 | 0.169936 | 0.169936 | 42 |
17 Jun 2022 | 0.176622 | 0.183368 | 0.172630 | 0.178586 | 0.178586 | - |
16 Jun 2022 | 0.185291 | 0.186798 | 0.176119 | 0.176618 | 0.176618 | 86 |
15 Jun 2022 | 0.181480 | 0.186002 | 0.170317 | 0.185293 | 0.185293 | 48 |
14 Jun 2022 | 0.181074 | 0.183561 | 0.175867 | 0.181485 | 0.181485 | 67 |
13 Jun 2022 | 0.206313 | 0.206439 | 0.179548 | 0.181073 | 0.181073 | 87 |
12 Jun 2022 | 0.212210 | 0.212895 | 0.204394 | 0.206312 | 0.206312 | 51 |
11 Jun 2022 | 0.216972 | 0.222700 | 0.210920 | 0.212204 | 0.212204 | 28 |
10 Jun 2022 | 0.219219 | 0.224387 | 0.215037 | 0.216971 | 0.216971 | 2 |
09 Jun 2022 | 0.218782 | 0.219221 | 0.218782 | 0.219219 | 0.219219 | - |
08 Jun 2022 | 0.220185 | 0.222465 | 0.216153 | 0.218781 | 0.218781 | 19 |
07 Jun 2022 | 0.224465 | 0.224465 | 0.207849 | 0.220187 | 0.220187 | 19 |
06 Jun 2022 | 0.224669 | 0.224757 | 0.223871 | 0.224468 | 0.224468 | 1 |
05 Jun 2022 | 0.224819 | 0.225681 | 0.223905 | 0.224664 | 0.224664 | 3 |
04 Jun 2022 | 0.223846 | 0.225159 | 0.223846 | 0.224819 | 0.224819 | 2 |
03 Jun 2022 | 0.226496 | 0.227444 | 0.222710 | 0.223839 | 0.223839 | 1 |
02 Jun 2022 | 0.226079 | 0.226566 | 0.225069 | 0.226494 | 0.226494 | 3 |
01 Jun 2022 | 0.233679 | 0.233679 | 0.225402 | 0.226079 | 0.226079 | 2 |
31 May 2022 | 0.234019 | 0.235122 | 0.230597 | 0.233677 | 0.233677 | 3 |
30 May 2022 | 0.226411 | 0.235866 | 0.226236 | 0.234019 | 0.234019 | 5 |
29 May 2022 | 0.230144 | 0.230144 | 0.222783 | 0.226412 | 0.226412 | 2 |
28 May 2022 | 0.227435 | 0.230360 | 0.225573 | 0.230146 | 0.230146 | 13 |
27 May 2022 | 0.243214 | 0.243214 | 0.225301 | 0.226864 | 0.226864 | 13 |
26 May 2022 | 0.243214 | 0.243214 | 0.243214 | 0.243214 | 0.243214 | - |
25 May 2022 | 0.243245 | 0.243245 | 0.243214 | 0.243214 | 0.243214 | - |
24 May 2022 | 0.234756 | 0.244670 | 0.232926 | 0.243245 | 0.243245 | 1 |
23 May 2022 | 0.233692 | 0.241548 | 0.232439 | 0.234755 | 0.234755 | 24 |
22 May 2022 | 0.235094 | 0.243481 | 0.232523 | 0.233692 | 0.233692 | 25 |
21 May 2022 | 0.228349 | 0.236889 | 0.226532 | 0.235094 | 0.235094 | 2 |
20 May 2022 | 0.229460 | 0.232451 | 0.228112 | 0.228349 | 0.228349 | - |
19 May 2022 | 0.228629 | 0.229699 | 0.228085 | 0.229456 | 0.229456 | 1 |
18 May 2022 | 0.229566 | 0.229566 | 0.228214 | 0.228601 | 0.228601 | 1 |
17 May 2022 | 0.225973 | 0.231191 | 0.225848 | 0.229564 | 0.229564 | 27 |
16 May 2022 | 0.231190 | 0.231763 | 0.223430 | 0.225966 | 0.225966 | 66 |
15 May 2022 | 0.226094 | 0.232639 | 0.222764 | 0.231189 | 0.231189 | 67 |
14 May 2022 | 0.222485 | 0.226648 | 0.214611 | 0.226093 | 0.226093 | 66 |
13 May 2022 | 0.218037 | 0.233667 | 0.216029 | 0.222483 | 0.222483 | 174 |
12 May 2022 | 0.218224 | 0.224852 | 0.199064 | 0.218048 | 0.218048 | 192 |
11 May 2022 | 0.237544 | 0.237544 | 0.209985 | 0.218223 | 0.218223 | 966 |
10 May 2022 | 0.355955 | 0.361508 | 0.232953 | 0.237555 | 0.237555 | 1,436 |
09 May 2022 | 0.415154 | 0.416265 | 0.355634 | 0.355983 | 0.355983 | 1,722 |
08 May 2022 | 0.609082 | 0.618996 | 0.414612 | 0.415168 | 0.415168 | 1,352 |
07 May 2022 | 0.618041 | 0.621483 | 0.604794 | 0.609078 | 0.609078 | 47 |
06 May 2022 | 0.617598 | 0.621020 | 0.611559 | 0.618043 | 0.618043 | 52 |
05 May 2022 | 0.636570 | 0.646687 | 0.613267 | 0.617588 | 0.617588 | 18 |
04 May 2022 | 0.628764 | 0.637925 | 0.628657 | 0.636576 | 0.636576 | 13 |
03 May 2022 | 0.631470 | 0.632924 | 0.627710 | 0.628759 | 0.628759 | 8 |
02 May 2022 | 0.636557 | 0.636557 | 0.629735 | 0.631473 | 0.631473 | 13 |
01 May 2022 | 0.629394 | 0.638781 | 0.629394 | 0.636566 | 0.636566 | 15 |
30 Apr 2022 | 0.643758 | 0.646946 | 0.628611 | 0.629390 | 0.629390 | 12 |
29 Apr 2022 | 0.660895 | 0.660895 | 0.643043 | 0.643753 | 0.643753 | 3 |
28 Apr 2022 | 0.643742 | 0.661152 | 0.640587 | 0.660900 | 0.660900 | 11 |
27 Apr 2022 | 0.642931 | 0.650317 | 0.642117 | 0.643745 | 0.643745 | 69 |
26 Apr 2022 | 0.657846 | 0.661844 | 0.640215 | 0.642911 | 0.642911 | 109 |
25 Apr 2022 | 0.661878 | 0.661878 | 0.641474 | 0.657854 | 0.657854 | 59 |
24 Apr 2022 | 0.659717 | 0.666756 | 0.659717 | 0.661890 | 0.661890 | 12 |
23 Apr 2022 | 0.663848 | 0.665888 | 0.659603 | 0.659742 | 0.659742 | 18 |
22 Apr 2022 | 0.664835 | 0.668705 | 0.653224 | 0.663834 | 0.663834 | 11 |
21 Apr 2022 | 0.674514 | 0.681907 | 0.660993 | 0.664842 | 0.664842 | 7 |
20 Apr 2022 | 0.680237 | 0.689104 | 0.671387 | 0.674521 | 0.674521 | 13 |
19 Apr 2022 | 0.677634 | 0.680641 | 0.675181 | 0.680240 | 0.680240 | 13 |
18 Apr 2022 | 0.668031 | 0.678239 | 0.665872 | 0.677617 | 0.677617 | 11 |
17 Apr 2022 | 0.681269 | 0.682155 | 0.667558 | 0.668020 | 0.668020 | 4 |
16 Apr 2022 | 0.681387 | 0.682939 | 0.679336 | 0.681288 | 0.681288 | 15 |
15 Apr 2022 | 0.681096 | 0.685231 | 0.675593 | 0.681393 | 0.681393 | 87 |
14 Apr 2022 | 0.717843 | 0.717843 | 0.679379 | 0.681096 | 0.681096 | 242 |
13 Apr 2022 | 0.730527 | 0.739475 | 0.710069 | 0.717854 | 0.717854 | 171 |
12 Apr 2022 | 0.708181 | 0.734832 | 0.708054 | 0.730520 | 0.730520 | 81 |
11 Apr 2022 | 0.723819 | 0.723819 | 0.693980 | 0.708141 | 0.708141 | 79 |
10 Apr 2022 | 0.732253 | 0.738750 | 0.722662 | 0.723803 | 0.723803 | 3 |
09 Apr 2022 | 0.728652 | 0.736208 | 0.728616 | 0.732245 | 0.732245 | 21 |
08 Apr 2022 | 0.748933 | 0.756659 | 0.727159 | 0.728650 | 0.728650 | 29 |
07 Apr 2022 | 0.736701 | 0.751639 | 0.734105 | 0.748915 | 0.748915 | 81 |
06 Apr 2022 | 0.759684 | 0.761754 | 0.735805 | 0.736707 | 0.736707 | 76 |
05 Apr 2022 | 0.764222 | 0.768137 | 0.759688 | 0.759699 | 0.759699 | 11 |
04 Apr 2022 | 0.764651 | 0.765405 | 0.756149 | 0.764230 | 0.764230 | 19 |
03 Apr 2022 | 0.760264 | 0.767949 | 0.759938 | 0.764668 | 0.764668 | 72 |
02 Apr 2022 | 0.762048 | 0.767712 | 0.754679 | 0.760285 | 0.760285 | 196 |
01 Apr 2022 | 0.744297 | 0.764227 | 0.721342 | 0.762019 | 0.762019 | 173 |
31 Mar 2022 | 0.767585 | 0.775123 | 0.738545 | 0.744267 | 0.744267 | 56 |
30 Mar 2022 | 0.768753 | 0.771775 | 0.762717 | 0.767556 | 0.767556 | 32 |
29 Mar 2022 | 0.764525 | 0.777292 | 0.764525 | 0.768756 | 0.768756 | 73 |
28 Mar 2022 | 0.783429 | 0.789563 | 0.764529 | 0.764529 | 0.764529 | 73 |
27 Mar 2022 | 0.764139 | 0.785466 | 0.752531 | 0.783429 | 0.783429 | 12 |
26 Mar 2022 | 0.755383 | 0.765839 | 0.740456 | 0.764139 | 0.764139 | 6 |
25 Mar 2022 | 0.753569 | 0.777549 | 0.750238 | 0.755383 | 0.755383 | 16 |
24 Mar 2022 | 0.753815 | 0.756347 | 0.747884 | 0.753568 | 0.753568 | 26 |
23 Mar 2022 | 0.761095 | 0.761095 | 0.746253 | 0.753815 | 0.753815 | 24 |
22 Mar 2022 | 0.762350 | 0.782943 | 0.758537 | 0.761095 | 0.761095 | 166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |