Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.2050 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 278,116 |
23 Jun 2022 | 0.2150 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 36,060 |
22 Jun 2022 | 0.2100 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 357,176 |
21 Jun 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 364,901 |
20 Jun 2022 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 151,402 |
17 Jun 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 652,480 |
16 Jun 2022 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 115,347 |
15 Jun 2022 | 0.2200 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 427,979 |
14 Jun 2022 | 0.2450 | 0.2450 | 0.2150 | 0.2300 | 0.2300 | 127,794 |
10 Jun 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 85,000 |
09 Jun 2022 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 29,901 |
08 Jun 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 86,605 |
07 Jun 2022 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 222,691 |
06 Jun 2022 | 0.2625 | 0.2625 | 0.2550 | 0.2550 | 0.2550 | 69,224 |
03 Jun 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 606,955 |
02 Jun 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 179,017 |
01 Jun 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 32,609 |
31 May 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 64,526 |
30 May 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 62,042 |
27 May 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 11,654 |
26 May 2022 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 26,493 |
25 May 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 127,256 |
24 May 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,270 |
23 May 2022 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 4,503 |
20 May 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 225,441 |
19 May 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 33,429 |
18 May 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 49,481 |
17 May 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 10,000 |
16 May 2022 | 0.2550 | 0.2800 | 0.2550 | 0.2775 | 0.2775 | 89,089 |
13 May 2022 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 134,023 |
12 May 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 57,073 |
11 May 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 23,740 |
10 May 2022 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 124,304 |
09 May 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 72,999 |
06 May 2022 | 0.2625 | 0.2950 | 0.2625 | 0.2900 | 0.2900 | 383,893 |
05 May 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 2,503 |
04 May 2022 | 0.2750 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 75,346 |
03 May 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 24,500 |
02 May 2022 | 0.2925 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 130,371 |
29 Apr 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 396,852 |
28 Apr 2022 | 0.2850 | 0.2875 | 0.2850 | 0.2850 | 0.2850 | 106,475 |
27 Apr 2022 | 0.3000 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 111,648 |
26 Apr 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 93,539 |
22 Apr 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 179,706 |
21 Apr 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 83,280 |
20 Apr 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 420,364 |
19 Apr 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 56,939 |
14 Apr 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 23,808 |
13 Apr 2022 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 166,298 |
12 Apr 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 145,970 |
11 Apr 2022 | 0.2950 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 78,447 |
08 Apr 2022 | 0.2750 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 110,353 |
07 Apr 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 119,782 |
06 Apr 2022 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 575,150 |
05 Apr 2022 | 0.3200 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 565,666 |
04 Apr 2022 | 0.3000 | 0.3150 | 0.2850 | 0.3100 | 0.3100 | 489,401 |
01 Apr 2022 | 0.2750 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 319,013 |
31 Mar 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 442,430 |
30 Mar 2022 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 363,222 |
29 Mar 2022 | 0.2450 | 0.2600 | 0.2425 | 0.2550 | 0.2550 | 2,057,775 |
28 Mar 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,430 |
25 Mar 2022 | 0.2300 | 0.2550 | 0.2300 | 0.2400 | 0.2400 | 1,466,342 |
24 Mar 2022 | 0.2200 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 325,449 |
23 Mar 2022 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 1,290,450 |
22 Mar 2022 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 508,826 |
21 Mar 2022 | 0.2350 | 0.2700 | 0.2150 | 0.2150 | 0.2150 | 735,401 |
18 Mar 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 648,442 |
17 Mar 2022 | 0.2450 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 365,872 |
16 Mar 2022 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 181,612 |
15 Mar 2022 | 0.2600 | 0.2650 | 0.2250 | 0.2250 | 0.2250 | 289,400 |
14 Mar 2022 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 119,431 |
11 Mar 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 360,489 |
10 Mar 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 64,503 |
09 Mar 2022 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 189,553 |
08 Mar 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 122,793 |
07 Mar 2022 | 0.2550 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 335,687 |
04 Mar 2022 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 988,557 |
03 Mar 2022 | 0.2475 | 0.2600 | 0.2475 | 0.2550 | 0.2550 | 1,501,027 |
02 Mar 2022 | 0.2450 | 0.2500 | 0.2150 | 0.2500 | 0.2500 | 231,791 |
01 Mar 2022 | 0.2550 | 0.2600 | 0.2300 | 0.2550 | 0.2550 | 100,324 |
28 Feb 2022 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 1,239,121 |
25 Feb 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 606,576 |
24 Feb 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 147,858 |
23 Feb 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 143,525 |
22 Feb 2022 | 0.2800 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 551,699 |
21 Feb 2022 | 0.2750 | 0.2850 | 0.2550 | 0.2800 | 0.2800 | 659,645 |
18 Feb 2022 | 0.3000 | 0.3050 | 0.2750 | 0.2750 | 0.2750 | 937,080 |
17 Feb 2022 | 0.2850 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 1,127,429 |
16 Feb 2022 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 319,333 |
15 Feb 2022 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 586,968 |
14 Feb 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 695,191 |
11 Feb 2022 | 0.3200 | 0.3550 | 0.3200 | 0.3300 | 0.3300 | 366,593 |
10 Feb 2022 | 0.3100 | 0.3250 | 0.3075 | 0.3100 | 0.3100 | 732,660 |
09 Feb 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 274,641 |
08 Feb 2022 | 0.3200 | 0.3350 | 0.3000 | 0.3100 | 0.3100 | 521,403 |
07 Feb 2022 | 0.3050 | 0.3400 | 0.2900 | 0.3150 | 0.3150 | 1,448,047 |
04 Feb 2022 | 0.3150 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 525,037 |
03 Feb 2022 | 0.3150 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 1,185,517 |
02 Feb 2022 | 0.3450 | 0.3550 | 0.2950 | 0.3200 | 0.3200 | 3,840,968 |
01 Feb 2022 | 0.3900 | 0.4000 | 0.3000 | 0.3050 | 0.3050 | 1,921,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |