Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 3,569,309 |
Jun 29, 2022 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 6,248,116 |
Jun 28, 2022 | 0.1050 | 0.1100 | 0.0900 | 0.0950 | 0.0950 | 3,494,072 |
Jun 27, 2022 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 4,464,523 |
Jun 24, 2022 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 7,160,275 |
Jun 23, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 8,990,560 |
Jun 22, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 3,179,838 |
Jun 21, 2022 | 0.0900 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 4,671,103 |
Jun 20, 2022 | 0.0800 | 0.1050 | 0.0800 | 0.0850 | 0.0850 | 8,055,722 |
Jun 17, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 3,658,904 |
Jun 16, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 9,998,308 |
Jun 15, 2022 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 6,249,766 |
Jun 14, 2022 | 0.0900 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 3,362,530 |
Jun 13, 2022 | 0.0750 | 0.1100 | 0.0700 | 0.0950 | 0.0950 | 14,253,195 |
Jun 10, 2022 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 680,115 |
Jun 09, 2022 | 0.1500 | 0.1500 | 0.1350 | 0.1450 | 0.1450 | 1,295,102 |
Jun 08, 2022 | 0.1500 | 0.1550 | 0.1375 | 0.1450 | 0.1450 | 1,792,746 |
Jun 07, 2022 | 0.1600 | 0.1650 | 0.1400 | 0.1450 | 0.1450 | 4,648,698 |
Jun 06, 2022 | 0.1800 | 0.1800 | 0.1400 | 0.1600 | 0.1600 | 6,176,487 |
Jun 03, 2022 | 0.1850 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 2,321,027 |
Jun 02, 2022 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 337,347 |
Jun 01, 2022 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 651,917 |
May 31, 2022 | 0.1950 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 1,026,381 |
May 30, 2022 | 0.1850 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 769,905 |
May 27, 2022 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 1,004,332 |
May 26, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 159,227 |
May 25, 2022 | 0.1900 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 816,533 |
May 24, 2022 | 0.1900 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 1,203,062 |
May 20, 2022 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 385,829 |
May 19, 2022 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 1,535,420 |
May 18, 2022 | 0.2000 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 1,137,826 |
May 17, 2022 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 695,897 |
May 16, 2022 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 569,666 |
May 13, 2022 | 0.1900 | 0.1950 | 0.1700 | 0.1800 | 0.1800 | 1,692,086 |
May 12, 2022 | 0.1950 | 0.1950 | 0.1725 | 0.1850 | 0.1850 | 1,656,167 |
May 11, 2022 | 0.1950 | 0.2150 | 0.1900 | 0.2000 | 0.2000 | 1,167,723 |
May 10, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1950 | 0.1950 | 1,281,702 |
May 09, 2022 | 0.2100 | 0.2100 | 0.1650 | 0.1800 | 0.1800 | 2,917,725 |
May 06, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 999,851 |
May 05, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 1,585,603 |
May 04, 2022 | 0.2300 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 1,082,288 |
May 03, 2022 | 0.2400 | 0.2450 | 0.2250 | 0.2350 | 0.2350 | 770,287 |
May 02, 2022 | 0.2450 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 311,789 |
Apr 29, 2022 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 526,256 |
Apr 28, 2022 | 0.2500 | 0.2525 | 0.2450 | 0.2450 | 0.2450 | 691,750 |
Apr 27, 2022 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 465,865 |
Apr 26, 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 542,809 |
Apr 25, 2022 | 0.2600 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 1,984,491 |
Apr 22, 2022 | 0.2800 | 0.2850 | 0.2550 | 0.2550 | 0.2550 | 1,184,174 |
Apr 21, 2022 | 0.2600 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 1,019,526 |
Apr 20, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 1,111,841 |
Apr 19, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 580,288 |
Apr 18, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 483,379 |
Apr 14, 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 596,966 |
Apr 13, 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 283,721 |
Apr 12, 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 522,160 |
Apr 11, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 473,761 |
Apr 08, 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 541,399 |
Apr 07, 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 695,445 |
Apr 06, 2022 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 1,537,847 |
Apr 05, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 466,000 |
Apr 04, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 666,220 |
Apr 01, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 1,040,351 |
Mar 31, 2022 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 1,150,196 |
Mar 30, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 619,931 |
Mar 29, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2925 | 0.2925 | 1,180,233 |
Mar 28, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 376,877 |
Mar 25, 2022 | 0.3050 | 0.3150 | 0.2975 | 0.3050 | 0.3050 | 2,268,713 |
Mar 24, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3025 | 0.3025 | 928,815 |
Mar 23, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 2,207,464 |
Mar 22, 2022 | 0.3150 | 0.3300 | 0.3050 | 0.3200 | 0.3200 | 3,504,265 |
Mar 21, 2022 | 0.3750 | 0.3800 | 0.3100 | 0.3150 | 0.3150 | 7,017,395 |
Mar 18, 2022 | 0.3300 | 0.4000 | 0.3250 | 0.3800 | 0.3800 | 11,350,896 |
Mar 17, 2022 | 0.2900 | 0.3350 | 0.2900 | 0.3300 | 0.3300 | 2,232,108 |
Mar 16, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 907,810 |
Mar 15, 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 465,424 |
Mar 14, 2022 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 662,707 |
Mar 11, 2022 | 0.2900 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 442,434 |
Mar 10, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 365,041 |
Mar 09, 2022 | 0.2800 | 0.2950 | 0.2600 | 0.2925 | 0.2925 | 609,621 |
Mar 08, 2022 | 0.2650 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 2,137,051 |
Mar 07, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 2,221,307 |
Mar 04, 2022 | 0.3100 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 1,578,831 |
Mar 03, 2022 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 728,428 |
Mar 02, 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 479,142 |
Mar 01, 2022 | 0.3150 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 1,025,211 |
Feb 28, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,168,704 |
Feb 25, 2022 | 0.3150 | 0.3400 | 0.3150 | 0.3225 | 0.3225 | 1,343,485 |
Feb 24, 2022 | 0.3250 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 2,276,341 |
Feb 23, 2022 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 1,456,815 |
Feb 22, 2022 | 0.3400 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 1,639,682 |
Feb 18, 2022 | 0.3450 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 1,244,886 |
Feb 17, 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 1,058,729 |
Feb 16, 2022 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 500,120 |
Feb 15, 2022 | 0.3400 | 0.3550 | 0.3350 | 0.3475 | 0.3475 | 927,857 |
Feb 14, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 2,159,373 |
Feb 11, 2022 | 0.3450 | 0.3650 | 0.3450 | 0.3475 | 0.3475 | 971,110 |
Feb 10, 2022 | 0.3700 | 0.3700 | 0.3350 | 0.3450 | 0.3450 | 3,507,080 |
Feb 09, 2022 | 0.3800 | 0.3850 | 0.3650 | 0.3725 | 0.3725 | 1,570,983 |
Feb 08, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 3,029,953 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |