Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.6277 | 0.6278 | 0.6277 | 0.6278 | 0.6278 | 2,800 |
23 Jun 2022 | 0.6200 | 0.6200 | 0.6165 | 0.6165 | 0.6165 | 1,701 |
22 Jun 2022 | 0.6419 | 0.6564 | 0.6419 | 0.6564 | 0.6564 | 4,748 |
21 Jun 2022 | 0.6530 | 0.6530 | 0.5820 | 0.6427 | 0.6427 | 27,457 |
17 Jun 2022 | 0.6091 | 0.6420 | 0.6079 | 0.6420 | 0.6420 | 48,700 |
16 Jun 2022 | 0.6393 | 0.6550 | 0.6021 | 0.6021 | 0.6021 | 27,070 |
15 Jun 2022 | 0.6058 | 0.6719 | 0.6052 | 0.6580 | 0.6580 | 26,100 |
14 Jun 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6020 | 0.6020 | 12,640 |
13 Jun 2022 | 0.6280 | 0.6283 | 0.6095 | 0.6101 | 0.6101 | 13,520 |
10 Jun 2022 | 0.6024 | 0.6300 | 0.6022 | 0.6171 | 0.6171 | 49,594 |
09 Jun 2022 | 0.6368 | 0.6368 | 0.6300 | 0.6300 | 0.6300 | 55,200 |
08 Jun 2022 | 0.6223 | 0.6466 | 0.6223 | 0.6404 | 0.6404 | 16,900 |
07 Jun 2022 | 0.6601 | 0.6601 | 0.6270 | 0.6270 | 0.6270 | 111,850 |
06 Jun 2022 | 0.6777 | 0.6777 | 0.6441 | 0.6597 | 0.6597 | 60,769 |
03 Jun 2022 | 0.6810 | 0.6906 | 0.6775 | 0.6775 | 0.6775 | 8,500 |
02 Jun 2022 | 0.6850 | 0.6889 | 0.6790 | 0.6819 | 0.6819 | 13,670 |
01 Jun 2022 | 0.6750 | 0.6750 | 0.6600 | 0.6600 | 0.6600 | 16,200 |
31 May 2022 | 0.6960 | 0.6960 | 0.6534 | 0.6706 | 0.6706 | 74,082 |
27 May 2022 | 0.6450 | 0.6450 | 0.6432 | 0.6432 | 0.6432 | 4,000 |
26 May 2022 | 0.6428 | 0.6428 | 0.6428 | 0.6428 | 0.6428 | - |
25 May 2022 | 0.6363 | 0.6478 | 0.6363 | 0.6428 | 0.6428 | 56,090 |
24 May 2022 | 0.6171 | 0.6439 | 0.6125 | 0.6439 | 0.6439 | 17,875 |
23 May 2022 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 5,000 |
20 May 2022 | 0.6517 | 0.6517 | 0.6517 | 0.6517 | 0.6517 | 300 |
19 May 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 10,050 |
18 May 2022 | 0.6088 | 0.6205 | 0.6088 | 0.6205 | 0.6205 | 12,000 |
17 May 2022 | 0.6348 | 0.6350 | 0.6237 | 0.6237 | 0.6237 | 9,420 |
16 May 2022 | 0.6100 | 0.6231 | 0.6100 | 0.6231 | 0.6231 | 17,900 |
13 May 2022 | 0.6000 | 0.6239 | 0.6000 | 0.6200 | 0.6200 | 73,148 |
12 May 2022 | 0.6150 | 0.6309 | 0.5915 | 0.5915 | 0.5915 | 97,397 |
11 May 2022 | 0.6600 | 0.6694 | 0.6468 | 0.6500 | 0.6500 | 17,653 |
10 May 2022 | 0.6451 | 0.6497 | 0.6290 | 0.6497 | 0.6497 | 7,929 |
09 May 2022 | 0.6964 | 0.6964 | 0.6531 | 0.6830 | 0.6830 | 71,314 |
06 May 2022 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | 2,000 |
05 May 2022 | 0.7459 | 0.7460 | 0.6800 | 0.6977 | 0.6977 | 92,563 |
04 May 2022 | 0.7116 | 0.7329 | 0.7116 | 0.7261 | 0.7261 | 7,100 |
03 May 2022 | 0.7023 | 0.7250 | 0.6951 | 0.7077 | 0.7077 | 136,341 |
02 May 2022 | 0.7286 | 0.7286 | 0.6800 | 0.6840 | 0.6840 | 164,200 |
29 Apr 2022 | 0.7500 | 0.7600 | 0.7258 | 0.7258 | 0.7258 | 14,857 |
28 Apr 2022 | 0.7390 | 0.7426 | 0.7300 | 0.7372 | 0.7372 | 9,550 |
27 Apr 2022 | 0.7206 | 0.7407 | 0.7200 | 0.7386 | 0.7386 | 12,750 |
26 Apr 2022 | 0.7531 | 0.7531 | 0.7100 | 0.7100 | 0.7100 | 58,511 |
25 Apr 2022 | 0.7070 | 0.7572 | 0.6900 | 0.7543 | 0.7543 | 119,926 |
22 Apr 2022 | 0.8000 | 0.8000 | 0.7679 | 0.7679 | 0.7679 | 50,700 |
21 Apr 2022 | 0.8692 | 0.8692 | 0.8100 | 0.8132 | 0.8132 | 19,650 |
20 Apr 2022 | 0.8520 | 0.8700 | 0.8457 | 0.8457 | 0.8457 | 12,350 |
19 Apr 2022 | 0.8721 | 0.8769 | 0.8202 | 0.8500 | 0.8500 | 50,259 |
18 Apr 2022 | 0.9147 | 0.9260 | 0.9088 | 0.9088 | 0.9088 | 21,264 |
14 Apr 2022 | 0.8883 | 0.8883 | 0.8798 | 0.8800 | 0.8800 | 33,610 |
13 Apr 2022 | 0.9300 | 0.9391 | 0.8700 | 0.8912 | 0.8912 | 174,850 |
12 Apr 2022 | 0.8937 | 0.9300 | 0.8807 | 0.9100 | 0.9100 | 58,901 |
11 Apr 2022 | 0.8749 | 0.8749 | 0.8555 | 0.8650 | 0.8650 | 21,760 |
08 Apr 2022 | 0.8065 | 0.8370 | 0.8065 | 0.8370 | 0.8370 | 5,000 |
07 Apr 2022 | 0.7761 | 0.8229 | 0.7761 | 0.8145 | 0.8145 | 46,850 |
06 Apr 2022 | 0.7813 | 0.7880 | 0.7772 | 0.7826 | 0.7826 | 26,900 |
05 Apr 2022 | 0.8100 | 0.8100 | 0.7686 | 0.7686 | 0.7686 | 35,621 |
04 Apr 2022 | 0.7652 | 0.7895 | 0.7597 | 0.7657 | 0.7657 | 246,400 |
01 Apr 2022 | 0.7550 | 0.7600 | 0.7516 | 0.7560 | 0.7560 | 15,300 |
31 Mar 2022 | 0.7639 | 0.7639 | 0.7500 | 0.7500 | 0.7500 | 29,900 |
30 Mar 2022 | 0.7600 | 0.7650 | 0.7550 | 0.7650 | 0.7650 | 49,715 |
29 Mar 2022 | 0.7575 | 0.7600 | 0.7236 | 0.7526 | 0.7526 | 96,203 |
28 Mar 2022 | 0.8100 | 0.8100 | 0.7920 | 0.7920 | 0.7920 | 19,242 |
25 Mar 2022 | 0.7790 | 0.8214 | 0.7790 | 0.8100 | 0.8100 | 30,551 |
24 Mar 2022 | 0.7647 | 0.7817 | 0.7615 | 0.7749 | 0.7749 | 23,785 |
23 Mar 2022 | 0.7400 | 0.7685 | 0.7340 | 0.7685 | 0.7685 | 56,840 |
22 Mar 2022 | 0.7570 | 0.7570 | 0.7484 | 0.7529 | 0.7529 | 149,300 |
21 Mar 2022 | 0.7470 | 0.7689 | 0.7460 | 0.7483 | 0.7483 | 81,734 |
18 Mar 2022 | 0.7549 | 0.7741 | 0.7400 | 0.7400 | 0.7400 | 33,750 |
17 Mar 2022 | 0.7506 | 0.7565 | 0.7394 | 0.7480 | 0.7480 | 177,510 |
16 Mar 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 12,500 |
15 Mar 2022 | 0.6940 | 0.6979 | 0.6860 | 0.6860 | 0.6860 | 17,764 |
14 Mar 2022 | 0.7500 | 0.7608 | 0.6940 | 0.6940 | 0.6940 | 78,342 |
11 Mar 2022 | 0.7434 | 0.7633 | 0.7418 | 0.7418 | 0.7418 | 46,825 |
10 Mar 2022 | 0.7581 | 0.7581 | 0.7385 | 0.7522 | 0.7522 | 70,030 |
09 Mar 2022 | 0.7525 | 0.7650 | 0.7450 | 0.7450 | 0.7450 | 36,700 |
08 Mar 2022 | 0.7534 | 0.7696 | 0.7201 | 0.7608 | 0.7608 | 83,437 |
07 Mar 2022 | 0.7287 | 0.7287 | 0.6908 | 0.7030 | 0.7030 | 44,800 |
04 Mar 2022 | 0.7230 | 0.7255 | 0.7049 | 0.7049 | 0.7049 | 3,730 |
03 Mar 2022 | 0.6884 | 0.6884 | 0.6734 | 0.6734 | 0.6734 | 7,375 |
02 Mar 2022 | 0.7023 | 0.7023 | 0.6798 | 0.6900 | 0.6900 | 20,805 |
01 Mar 2022 | 0.6861 | 0.7060 | 0.6776 | 0.6800 | 0.6800 | 122,600 |
28 Feb 2022 | 0.6139 | 0.6500 | 0.5500 | 0.6381 | 0.6381 | 54,815 |
25 Feb 2022 | 0.6051 | 0.6350 | 0.6051 | 0.6350 | 0.6350 | 18,000 |
24 Feb 2022 | 0.6350 | 0.6350 | 0.6067 | 0.6115 | 0.6115 | 21,500 |
23 Feb 2022 | 0.5993 | 0.5993 | 0.5993 | 0.5993 | 0.5993 | 5,000 |
22 Feb 2022 | 0.6168 | 0.6168 | 0.6040 | 0.6040 | 0.6040 | 20,000 |
18 Feb 2022 | 0.6000 | 0.6000 | 0.5923 | 0.5925 | 0.5925 | 9,000 |
17 Feb 2022 | 0.5904 | 0.6063 | 0.5904 | 0.6063 | 0.6063 | 50,500 |
16 Feb 2022 | 0.5790 | 0.5835 | 0.5790 | 0.5835 | 0.5835 | 13,500 |
15 Feb 2022 | 0.5857 | 0.5857 | 0.5857 | 0.5857 | 0.5857 | - |
14 Feb 2022 | 0.6020 | 0.6020 | 0.5857 | 0.5857 | 0.5857 | 31,000 |
11 Feb 2022 | 0.5546 | 0.5967 | 0.5500 | 0.5964 | 0.5964 | 130,201 |
10 Feb 2022 | 0.5814 | 0.5814 | 0.5583 | 0.5583 | 0.5583 | 101,615 |
09 Feb 2022 | 0.5959 | 0.5959 | 0.5719 | 0.5880 | 0.5880 | 38,200 |
08 Feb 2022 | 0.5866 | 0.5942 | 0.5866 | 0.5877 | 0.5877 | 4,000 |
07 Feb 2022 | 0.5506 | 0.5973 | 0.5506 | 0.5973 | 0.5973 | 35,500 |
04 Feb 2022 | 0.5810 | 0.5810 | 0.5600 | 0.5600 | 0.5600 | 5,400 |
03 Feb 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 17,000 |
02 Feb 2022 | 0.6119 | 0.6119 | 0.6119 | 0.6119 | 0.6119 | - |
01 Feb 2022 | 0.6119 | 0.6119 | 0.6119 | 0.6119 | 0.6119 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |