Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.2250 | 0.2250 | 0.2010 | 0.2010 | 0.2010 | 790,400 |
19 May 2022 | 0.2070 | 0.2400 | 0.2070 | 0.2210 | 0.2210 | 3,435,900 |
18 May 2022 | 0.2100 | 0.2180 | 0.2070 | 0.2080 | 0.2080 | 898,000 |
17 May 2022 | 0.2190 | 0.2290 | 0.2120 | 0.2140 | 0.2140 | 1,076,900 |
16 May 2022 | 0.2200 | 0.2250 | 0.2100 | 0.2160 | 0.2160 | 644,700 |
13 May 2022 | 0.1900 | 0.2300 | 0.1900 | 0.2150 | 0.2150 | 3,556,600 |
12 May 2022 | 0.1800 | 0.2000 | 0.1710 | 0.1820 | 0.1820 | 2,205,300 |
11 May 2022 | 0.1730 | 0.1820 | 0.1700 | 0.1710 | 0.1710 | 1,930,700 |
10 May 2022 | 0.1780 | 0.1880 | 0.1600 | 0.1700 | 0.1700 | 4,816,200 |
09 May 2022 | 0.2170 | 0.2240 | 0.2000 | 0.2080 | 0.2080 | 4,091,800 |
06 May 2022 | 0.2470 | 0.2500 | 0.2210 | 0.2210 | 0.2210 | 2,044,300 |
05 May 2022 | 0.2500 | 0.2600 | 0.2350 | 0.2400 | 0.2400 | 2,089,100 |
04 May 2022 | 0.2650 | 0.2700 | 0.2430 | 0.2520 | 0.2520 | 1,933,900 |
03 May 2022 | 0.2730 | 0.2750 | 0.2550 | 0.2650 | 0.2650 | 1,522,000 |
02 May 2022 | 0.2690 | 0.2770 | 0.2520 | 0.2760 | 0.2760 | 2,206,400 |
29 Apr 2022 | 0.2700 | 0.2730 | 0.2570 | 0.2660 | 0.2660 | 1,499,700 |
28 Apr 2022 | 0.2600 | 0.2700 | 0.2410 | 0.2620 | 0.2620 | 2,292,100 |
27 Apr 2022 | 0.2580 | 0.2600 | 0.2500 | 0.2570 | 0.2570 | 1,748,800 |
26 Apr 2022 | 0.2700 | 0.2750 | 0.2490 | 0.2570 | 0.2570 | 2,603,300 |
25 Apr 2022 | 0.2520 | 0.2960 | 0.2500 | 0.2740 | 0.2740 | 4,279,600 |
22 Apr 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2670 | 0.2670 | 3,190,400 |
21 Apr 2022 | 0.3100 | 0.3100 | 0.2670 | 0.2720 | 0.2720 | 3,443,000 |
20 Apr 2022 | 0.3180 | 0.3180 | 0.2940 | 0.3020 | 0.3020 | 1,706,500 |
19 Apr 2022 | 0.2950 | 0.3230 | 0.2930 | 0.3140 | 0.3140 | 2,599,700 |
18 Apr 2022 | 0.3000 | 0.3070 | 0.2930 | 0.2930 | 0.2930 | 1,640,200 |
14 Apr 2022 | 0.3190 | 0.3270 | 0.2940 | 0.3000 | 0.3000 | 2,251,800 |
13 Apr 2022 | 0.2950 | 0.3250 | 0.2950 | 0.3120 | 0.3120 | 2,169,800 |
12 Apr 2022 | 0.3200 | 0.3220 | 0.2900 | 0.2930 | 0.2930 | 2,261,200 |
11 Apr 2022 | 0.3190 | 0.3230 | 0.3030 | 0.3070 | 0.3070 | 1,210,600 |
08 Apr 2022 | 0.3180 | 0.3260 | 0.2980 | 0.3220 | 0.3220 | 4,812,000 |
07 Apr 2022 | 0.3330 | 0.3390 | 0.3100 | 0.3160 | 0.3160 | 3,049,800 |
06 Apr 2022 | 0.3450 | 0.3550 | 0.3200 | 0.3300 | 0.3300 | 3,494,800 |
05 Apr 2022 | 0.3680 | 0.3750 | 0.3440 | 0.3520 | 0.3520 | 2,361,500 |
04 Apr 2022 | 0.3510 | 0.3790 | 0.3460 | 0.3600 | 0.3600 | 2,537,000 |
01 Apr 2022 | 0.3780 | 0.3850 | 0.3400 | 0.3460 | 0.3460 | 3,003,100 |
31 Mar 2022 | 0.3820 | 0.3900 | 0.3660 | 0.3700 | 0.3700 | 1,945,500 |
30 Mar 2022 | 0.4000 | 0.4160 | 0.3890 | 0.3910 | 0.3910 | 1,272,200 |
29 Mar 2022 | 0.4000 | 0.4090 | 0.3860 | 0.3960 | 0.3960 | 3,918,200 |
28 Mar 2022 | 0.4190 | 0.4190 | 0.3800 | 0.3840 | 0.3840 | 2,076,000 |
25 Mar 2022 | 0.4230 | 0.4290 | 0.4000 | 0.4100 | 0.4100 | 1,624,500 |
24 Mar 2022 | 0.4010 | 0.4100 | 0.3920 | 0.4000 | 0.4000 | 1,148,400 |
23 Mar 2022 | 0.3930 | 0.4190 | 0.3900 | 0.3920 | 0.3920 | 1,642,200 |
22 Mar 2022 | 0.4190 | 0.4290 | 0.4080 | 0.4120 | 0.4120 | 1,131,800 |
21 Mar 2022 | 0.4570 | 0.4600 | 0.3800 | 0.4130 | 0.4130 | 2,509,400 |
18 Mar 2022 | 0.3950 | 0.4570 | 0.3870 | 0.4260 | 0.4260 | 3,582,100 |
17 Mar 2022 | 0.3330 | 0.4180 | 0.3190 | 0.3950 | 0.3950 | 8,619,600 |
16 Mar 2022 | 0.3290 | 0.3570 | 0.3140 | 0.3190 | 0.3190 | 6,078,700 |
15 Mar 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3160 | 0.3160 | 4,529,200 |
14 Mar 2022 | 0.3630 | 0.3640 | 0.3000 | 0.3020 | 0.3020 | 11,252,300 |
11 Mar 2022 | 0.4880 | 0.5000 | 0.4500 | 0.4560 | 0.4560 | 4,242,800 |
10 Mar 2022 | 0.4820 | 0.5100 | 0.4670 | 0.4750 | 0.4750 | 1,138,900 |
09 Mar 2022 | 0.4840 | 0.5200 | 0.4840 | 0.5100 | 0.5100 | 1,386,200 |
08 Mar 2022 | 0.4840 | 0.5200 | 0.4580 | 0.4740 | 0.4740 | 3,375,000 |
07 Mar 2022 | 0.4800 | 0.5100 | 0.4800 | 0.4820 | 0.4820 | 2,031,500 |
04 Mar 2022 | 0.5050 | 0.5200 | 0.4800 | 0.4920 | 0.4920 | 2,135,500 |
03 Mar 2022 | 0.5300 | 0.5300 | 0.4850 | 0.5030 | 0.5030 | 1,213,400 |
02 Mar 2022 | 0.5340 | 0.5480 | 0.5200 | 0.5290 | 0.5290 | 1,654,000 |
01 Mar 2022 | 0.5590 | 0.5900 | 0.5300 | 0.5330 | 0.5330 | 1,141,200 |
28 Feb 2022 | 0.5650 | 0.6100 | 0.5310 | 0.5500 | 0.5500 | 4,074,600 |
25 Feb 2022 | 0.4500 | 0.5810 | 0.4400 | 0.5710 | 0.5710 | 8,597,600 |
24 Feb 2022 | 0.4050 | 0.4580 | 0.3850 | 0.4490 | 0.4490 | 3,402,500 |
23 Feb 2022 | 0.4610 | 0.4700 | 0.4410 | 0.4530 | 0.4530 | 2,142,700 |
22 Feb 2022 | 0.4500 | 0.4500 | 0.4050 | 0.4110 | 0.4110 | 4,026,600 |
18 Feb 2022 | 0.4890 | 0.4900 | 0.4340 | 0.4520 | 0.4520 | 4,666,700 |
17 Feb 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4870 | 0.4870 | 3,898,700 |
16 Feb 2022 | 0.4900 | 0.5110 | 0.4870 | 0.5090 | 0.5090 | 4,156,500 |
15 Feb 2022 | 0.5040 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 2,464,600 |
14 Feb 2022 | 0.5050 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 1,922,300 |
11 Feb 2022 | 0.5190 | 0.5400 | 0.4950 | 0.5050 | 0.5050 | 2,435,300 |
10 Feb 2022 | 0.5140 | 0.5250 | 0.5100 | 0.5170 | 0.5170 | 4,304,800 |
09 Feb 2022 | 0.5290 | 0.5340 | 0.5110 | 0.5220 | 0.5220 | 6,895,300 |
08 Feb 2022 | 0.5240 | 0.5290 | 0.5110 | 0.5200 | 0.5200 | 2,224,000 |
07 Feb 2022 | 0.5410 | 0.5440 | 0.5080 | 0.5250 | 0.5250 | 2,995,200 |
04 Feb 2022 | 0.5000 | 0.5550 | 0.4850 | 0.5440 | 0.5440 | 4,139,500 |
03 Feb 2022 | 0.5200 | 0.5240 | 0.5010 | 0.5080 | 0.5080 | 2,843,800 |
02 Feb 2022 | 0.5550 | 0.5600 | 0.5300 | 0.5350 | 0.5350 | 2,759,900 |
01 Feb 2022 | 0.5700 | 0.5790 | 0.5400 | 0.5590 | 0.5590 | 2,570,400 |
31 Jan 2022 | 0.5600 | 0.5790 | 0.5500 | 0.5600 | 0.5600 | 3,756,400 |
28 Jan 2022 | 0.5630 | 0.5630 | 0.5250 | 0.5600 | 0.5600 | 2,196,300 |
27 Jan 2022 | 0.5850 | 0.6000 | 0.5510 | 0.5630 | 0.5630 | 1,544,800 |
26 Jan 2022 | 0.6180 | 0.6200 | 0.5850 | 0.5860 | 0.5860 | 964,600 |
25 Jan 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 813,900 |
24 Jan 2022 | 0.5790 | 0.6030 | 0.5150 | 0.5930 | 0.5930 | 3,537,000 |
21 Jan 2022 | 0.6100 | 0.6190 | 0.5820 | 0.6060 | 0.6060 | 1,866,000 |
20 Jan 2022 | 0.6110 | 0.6500 | 0.5960 | 0.6150 | 0.6150 | 3,321,700 |
19 Jan 2022 | 0.5940 | 0.6300 | 0.5850 | 0.6000 | 0.6000 | 1,533,100 |
18 Jan 2022 | 0.6320 | 0.6320 | 0.5860 | 0.5940 | 0.5940 | 1,774,000 |
14 Jan 2022 | 0.6460 | 0.6490 | 0.6270 | 0.6340 | 0.6340 | 1,331,400 |
13 Jan 2022 | 0.6600 | 0.6800 | 0.6250 | 0.6510 | 0.6510 | 1,511,300 |
12 Jan 2022 | 0.6770 | 0.6880 | 0.6500 | 0.6680 | 0.6680 | 1,861,500 |
11 Jan 2022 | 0.6500 | 0.6770 | 0.6400 | 0.6600 | 0.6600 | 1,841,400 |
10 Jan 2022 | 0.6380 | 0.6600 | 0.5820 | 0.6530 | 0.6530 | 3,428,100 |
07 Jan 2022 | 0.7000 | 0.7000 | 0.6320 | 0.6400 | 0.6400 | 3,413,800 |
06 Jan 2022 | 0.7100 | 0.7290 | 0.6810 | 0.6840 | 0.6840 | 3,482,000 |
05 Jan 2022 | 0.7180 | 0.7700 | 0.6380 | 0.7300 | 0.7300 | 8,620,000 |
04 Jan 2022 | 0.7740 | 0.7740 | 0.6980 | 0.7110 | 0.7110 | 7,508,500 |
03 Jan 2022 | 0.7450 | 0.7880 | 0.7300 | 0.7800 | 0.7800 | 5,252,000 |
31 Dec 2021 | 0.7430 | 0.7700 | 0.7320 | 0.7400 | 0.7400 | 5,215,000 |
30 Dec 2021 | 0.7600 | 0.7950 | 0.7500 | 0.7710 | 0.7710 | 4,785,700 |
29 Dec 2021 | 0.8010 | 0.8190 | 0.7470 | 0.7710 | 0.7710 | 4,215,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |