Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 29,850 |
Jun 28, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 65,000 |
Jun 27, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 61,500 |
Jun 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 186,300 |
Jun 23, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 263,000 |
Jun 22, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 220,900 |
Jun 21, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 186,500 |
Jun 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,300 |
Jun 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,400 |
Jun 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 95,900 |
Jun 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,300 |
Jun 13, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 424,900 |
Jun 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 85,700 |
Jun 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,300 |
Jun 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,188,200 |
Jun 07, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 131,100 |
Jun 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Jun 03, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
Jun 02, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 139,400 |
Jun 01, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 106,400 |
May 31, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 133,000 |
May 30, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 21,200 |
May 27, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 69,000 |
May 26, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 114,700 |
May 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 333,200 |
May 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
May 20, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
May 19, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 251,000 |
May 18, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 68,100 |
May 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,800 |
May 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
May 13, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 297,600 |
May 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,200 |
May 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 378,800 |
May 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 181,100 |
May 09, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 714,500 |
May 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 180,500 |
May 05, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 332,500 |
May 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 116,000 |
May 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 217,800 |
May 02, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 139,000 |
Apr 29, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 212,000 |
Apr 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 169,500 |
Apr 27, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 134,900 |
Apr 26, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 111,500 |
Apr 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 168,800 |
Apr 22, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 179,600 |
Apr 21, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 259,700 |
Apr 20, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 123,000 |
Apr 19, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 18, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 233,400 |
Apr 14, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 103,900 |
Apr 13, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 39,000 |
Apr 12, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 69,900 |
Apr 11, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 271,100 |
Apr 08, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 93,800 |
Apr 07, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,600 |
Apr 06, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 42,300 |
Apr 05, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 197,000 |
Apr 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 218,500 |
Apr 01, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 94,800 |
Mar 31, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 461,300 |
Mar 30, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 29, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,500 |
Mar 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,800 |
Mar 25, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 254,300 |
Mar 24, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 427,000 |
Mar 23, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 40,700 |
Mar 22, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 79,300 |
Mar 21, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 310,500 |
Mar 18, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 344,500 |
Mar 17, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 49,800 |
Mar 16, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 265,600 |
Mar 15, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 561,100 |
Mar 14, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 222,900 |
Mar 11, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 310,200 |
Mar 10, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 274,300 |
Mar 09, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 91,600 |
Mar 08, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 885,300 |
Mar 07, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 962,600 |
Mar 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 154,900 |
Mar 03, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 752,600 |
Mar 02, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 907,100 |
Mar 01, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 337,600 |
Feb 28, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 106,500 |
Feb 25, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 32,300 |
Feb 24, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 263,900 |
Feb 23, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 140,900 |
Feb 22, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 108,600 |
Feb 18, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 257,700 |
Feb 17, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 340,200 |
Feb 16, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 150,300 |
Feb 15, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 |
Feb 14, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 177,600 |
Feb 11, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 235,400 |
Feb 10, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 85,000 |
Feb 09, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 281,100 |
Feb 08, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 6,400 |
Feb 07, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 103,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |