Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.3232 | 0.3350 | 0.3232 | 0.3350 | 0.3350 | 23,200 |
26 May 2022 | 0.3208 | 0.3484 | 0.3200 | 0.3200 | 0.3200 | 20,800 |
25 May 2022 | 0.3305 | 0.3305 | 0.3005 | 0.3005 | 0.3005 | 6,000 |
24 May 2022 | 0.3100 | 0.3193 | 0.3100 | 0.3193 | 0.3193 | 7,000 |
23 May 2022 | 0.2856 | 0.3220 | 0.2856 | 0.3220 | 0.3220 | 2,800 |
20 May 2022 | 0.3385 | 0.3386 | 0.3200 | 0.3200 | 0.3200 | 15,500 |
19 May 2022 | 0.3180 | 0.3383 | 0.3171 | 0.3339 | 0.3339 | 7,300 |
18 May 2022 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | 1,000 |
17 May 2022 | 0.3369 | 0.3369 | 0.3341 | 0.3341 | 0.3341 | 10,700 |
16 May 2022 | 0.3156 | 0.3348 | 0.3156 | 0.3348 | 0.3348 | 9,100 |
13 May 2022 | 0.3478 | 0.3550 | 0.3478 | 0.3550 | 0.3550 | 3,700 |
12 May 2022 | 0.3036 | 0.3423 | 0.3036 | 0.3300 | 0.3300 | 28,400 |
11 May 2022 | 0.3306 | 0.3613 | 0.3217 | 0.3537 | 0.3537 | 40,200 |
10 May 2022 | 0.3470 | 0.3755 | 0.3422 | 0.3422 | 0.3422 | 39,300 |
09 May 2022 | 0.3800 | 0.3862 | 0.3429 | 0.3569 | 0.3569 | 100,000 |
06 May 2022 | 0.4180 | 0.4200 | 0.3817 | 0.4200 | 0.4200 | 5,400 |
05 May 2022 | 0.3910 | 0.3910 | 0.3800 | 0.3800 | 0.3800 | 11,700 |
04 May 2022 | 0.4100 | 0.4187 | 0.4051 | 0.4071 | 0.4071 | 3,300 |
03 May 2022 | 0.4068 | 0.4200 | 0.3953 | 0.4200 | 0.4200 | 23,200 |
02 May 2022 | 0.4060 | 0.4391 | 0.3900 | 0.4391 | 0.4391 | 14,900 |
29 Apr 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 5,000 |
28 Apr 2022 | 0.4500 | 0.4500 | 0.3880 | 0.4011 | 0.4011 | 20,700 |
27 Apr 2022 | 0.4277 | 0.4310 | 0.4277 | 0.4310 | 0.4310 | 4,500 |
26 Apr 2022 | 0.4096 | 0.4199 | 0.4096 | 0.4142 | 0.4142 | 10,600 |
25 Apr 2022 | 0.4100 | 0.4464 | 0.4035 | 0.4035 | 0.4035 | 95,800 |
22 Apr 2022 | 0.4456 | 0.4796 | 0.4375 | 0.4375 | 0.4375 | 29,300 |
21 Apr 2022 | 0.5062 | 0.5350 | 0.4751 | 0.4751 | 0.4751 | 9,200 |
20 Apr 2022 | 0.4830 | 0.5313 | 0.4481 | 0.5197 | 0.5197 | 29,600 |
19 Apr 2022 | 0.4700 | 0.4831 | 0.4635 | 0.4831 | 0.4831 | 12,500 |
18 Apr 2022 | 0.4811 | 0.5473 | 0.4671 | 0.4750 | 0.4750 | 60,800 |
14 Apr 2022 | 0.5379 | 0.5379 | 0.4815 | 0.5077 | 0.5077 | 88,300 |
13 Apr 2022 | 0.5520 | 0.5520 | 0.5300 | 0.5300 | 0.5300 | 28,500 |
12 Apr 2022 | 0.5614 | 0.5614 | 0.5273 | 0.5300 | 0.5300 | 2,600 |
11 Apr 2022 | 0.6095 | 0.6095 | 0.5276 | 0.5434 | 0.5434 | 86,900 |
08 Apr 2022 | 0.6200 | 0.6200 | 0.5870 | 0.5937 | 0.5937 | 6,100 |
07 Apr 2022 | 0.5485 | 0.5640 | 0.5465 | 0.5536 | 0.5536 | 34,900 |
06 Apr 2022 | 0.5641 | 0.5641 | 0.5600 | 0.5600 | 0.5600 | 6,000 |
05 Apr 2022 | 0.5600 | 0.5781 | 0.5500 | 0.5564 | 0.5564 | 19,700 |
04 Apr 2022 | 0.5827 | 0.5978 | 0.5600 | 0.5600 | 0.5600 | 9,000 |
01 Apr 2022 | 0.6020 | 0.6020 | 0.5666 | 0.5900 | 0.5900 | 16,400 |
31 Mar 2022 | 0.6005 | 0.6100 | 0.5851 | 0.5851 | 0.5851 | 5,700 |
30 Mar 2022 | 0.5452 | 0.5691 | 0.5452 | 0.5691 | 0.5691 | 39,100 |
29 Mar 2022 | 0.5564 | 0.5700 | 0.5154 | 0.5427 | 0.5427 | 36,500 |
28 Mar 2022 | 0.6194 | 0.6194 | 0.5701 | 0.5710 | 0.5710 | 18,200 |
25 Mar 2022 | 0.5710 | 0.6300 | 0.5710 | 0.6149 | 0.6149 | 72,100 |
24 Mar 2022 | 0.6500 | 0.6580 | 0.5800 | 0.6100 | 0.6100 | 104,100 |
23 Mar 2022 | 0.7147 | 0.7492 | 0.6300 | 0.6300 | 0.6300 | 270,500 |
22 Mar 2022 | 0.7240 | 0.7240 | 0.6647 | 0.7000 | 0.7000 | 103,500 |
21 Mar 2022 | 0.6534 | 0.7000 | 0.6534 | 0.6713 | 0.6713 | 68,900 |
18 Mar 2022 | 0.6255 | 0.7000 | 0.6044 | 0.6044 | 0.6044 | 174,300 |
17 Mar 2022 | 0.5645 | 0.6025 | 0.5645 | 0.5900 | 0.5900 | 21,300 |
16 Mar 2022 | 0.5480 | 0.5800 | 0.5250 | 0.5250 | 0.5250 | 9,600 |
15 Mar 2022 | 0.5600 | 0.5800 | 0.4631 | 0.5700 | 0.5700 | 92,400 |
14 Mar 2022 | 0.6274 | 0.6640 | 0.5441 | 0.5812 | 0.5812 | 35,000 |
11 Mar 2022 | 0.6246 | 0.6307 | 0.5849 | 0.5969 | 0.5969 | 29,100 |
10 Mar 2022 | 0.7200 | 0.7200 | 0.6293 | 0.6293 | 0.6293 | 75,500 |
09 Mar 2022 | 0.5501 | 0.6512 | 0.5500 | 0.6512 | 0.6512 | 6,600 |
08 Mar 2022 | 0.6400 | 0.6484 | 0.5500 | 0.5893 | 0.5893 | 35,500 |
07 Mar 2022 | 0.5310 | 0.6610 | 0.5310 | 0.6199 | 0.6199 | 41,700 |
04 Mar 2022 | 0.6630 | 0.6630 | 0.5571 | 0.6235 | 0.6235 | 112,300 |
03 Mar 2022 | 0.6500 | 0.6793 | 0.6219 | 0.6429 | 0.6429 | 144,300 |
02 Mar 2022 | 0.6066 | 0.6655 | 0.5710 | 0.6331 | 0.6331 | 200,700 |
01 Mar 2022 | 0.4425 | 0.5600 | 0.4425 | 0.5556 | 0.5556 | 333,100 |
28 Feb 2022 | 0.4321 | 0.4321 | 0.3790 | 0.3790 | 0.3790 | 27,000 |
25 Feb 2022 | 0.3730 | 0.3730 | 0.3583 | 0.3583 | 0.3583 | 21,000 |
24 Feb 2022 | 0.3824 | 0.3825 | 0.3627 | 0.3799 | 0.3799 | 27,500 |
23 Feb 2022 | 0.3978 | 0.3983 | 0.3940 | 0.3983 | 0.3983 | 4,500 |
22 Feb 2022 | 0.3693 | 0.3878 | 0.3683 | 0.3878 | 0.3878 | 6,700 |
18 Feb 2022 | 0.4185 | 0.4364 | 0.3979 | 0.4000 | 0.4000 | 16,200 |
17 Feb 2022 | 0.3910 | 0.4306 | 0.3910 | 0.4211 | 0.4211 | 24,400 |
16 Feb 2022 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | 2,500 |
15 Feb 2022 | 0.4707 | 0.4707 | 0.4241 | 0.4269 | 0.4269 | 12,900 |
14 Feb 2022 | 0.4330 | 0.4330 | 0.4124 | 0.4124 | 0.4124 | 7,300 |
11 Feb 2022 | 0.4415 | 0.4454 | 0.4405 | 0.4454 | 0.4454 | 2,200 |
10 Feb 2022 | 0.4605 | 0.4631 | 0.4460 | 0.4460 | 0.4460 | 1,800 |
09 Feb 2022 | 0.4572 | 0.4773 | 0.4412 | 0.4565 | 0.4565 | 28,500 |
08 Feb 2022 | 0.4365 | 0.4517 | 0.4324 | 0.4335 | 0.4335 | 14,300 |
07 Feb 2022 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 500 |
04 Feb 2022 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
03 Feb 2022 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 100 |
02 Feb 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 2,000 |
01 Feb 2022 | 0.4650 | 0.5130 | 0.4637 | 0.5081 | 0.5081 | 4,000 |
31 Jan 2022 | 0.4916 | 0.4916 | 0.4916 | 0.4916 | 0.4916 | 300 |
28 Jan 2022 | 0.4700 | 0.4700 | 0.4672 | 0.4700 | 0.4700 | 1,600 |
27 Jan 2022 | 0.4804 | 0.4907 | 0.4670 | 0.4900 | 0.4900 | 22,400 |
26 Jan 2022 | 0.5300 | 0.5391 | 0.5103 | 0.5391 | 0.5391 | 14,900 |
25 Jan 2022 | 0.4637 | 0.5100 | 0.4580 | 0.5100 | 0.5100 | 26,400 |
24 Jan 2022 | 0.4600 | 0.4600 | 0.3583 | 0.4390 | 0.4390 | 144,500 |
21 Jan 2022 | 0.5231 | 0.5231 | 0.4815 | 0.4880 | 0.4880 | 35,700 |
20 Jan 2022 | 0.5402 | 0.5948 | 0.5179 | 0.5700 | 0.5700 | 8,800 |
19 Jan 2022 | 0.5443 | 0.5479 | 0.5443 | 0.5479 | 0.5479 | 2,500 |
18 Jan 2022 | 0.5072 | 0.5443 | 0.4711 | 0.5443 | 0.5443 | 35,200 |
14 Jan 2022 | 0.5572 | 0.5572 | 0.5354 | 0.5354 | 0.5354 | 3,000 |
13 Jan 2022 | 0.5300 | 0.5510 | 0.5200 | 0.5510 | 0.5510 | 23,200 |
12 Jan 2022 | 0.5327 | 0.5327 | 0.5327 | 0.5327 | 0.5327 | - |
11 Jan 2022 | 0.4900 | 0.5491 | 0.4900 | 0.5327 | 0.5327 | 20,800 |
10 Jan 2022 | 0.5200 | 0.5229 | 0.4790 | 0.4879 | 0.4879 | 42,700 |
07 Jan 2022 | 0.5724 | 0.5724 | 0.5261 | 0.5400 | 0.5400 | 11,600 |
06 Jan 2022 | 0.6156 | 0.6160 | 0.5717 | 0.5900 | 0.5900 | 26,600 |
05 Jan 2022 | 0.6407 | 0.6622 | 0.5980 | 0.5980 | 0.5980 | 12,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |