Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.0240 | 0.0290 | 0.0226 | 0.0290 | 0.0290 | 984,859 |
Jun 30, 2022 | 0.0240 | 0.0280 | 0.0232 | 0.0257 | 0.0257 | 58,280 |
Jun 29, 2022 | 0.0250 | 0.0280 | 0.0221 | 0.0280 | 0.0280 | 97,400 |
Jun 28, 2022 | 0.0270 | 0.0270 | 0.0243 | 0.0243 | 0.0243 | 39,930 |
Jun 27, 2022 | 0.0252 | 0.0280 | 0.0223 | 0.0280 | 0.0280 | 358,939 |
Jun 24, 2022 | 0.0210 | 0.0280 | 0.0210 | 0.0267 | 0.0267 | 66,795 |
Jun 23, 2022 | 0.0230 | 0.0294 | 0.0222 | 0.0249 | 0.0249 | 183,963 |
Jun 22, 2022 | 0.0250 | 0.0258 | 0.0222 | 0.0230 | 0.0230 | 111,293 |
Jun 21, 2022 | 0.0290 | 0.0290 | 0.0222 | 0.0227 | 0.0227 | 46,190 |
Jun 17, 2022 | 0.0233 | 0.0290 | 0.0220 | 0.0290 | 0.0290 | 35,911 |
Jun 16, 2022 | 0.0250 | 0.0284 | 0.0250 | 0.0271 | 0.0271 | 42,177 |
Jun 15, 2022 | 0.0225 | 0.0323 | 0.0225 | 0.0250 | 0.0250 | 1,035,772 |
Jun 14, 2022 | 0.0251 | 0.0280 | 0.0224 | 0.0251 | 0.0251 | 39,565 |
Jun 13, 2022 | 0.0280 | 0.0298 | 0.0254 | 0.0254 | 0.0254 | 193,408 |
Jun 10, 2022 | 0.0305 | 0.0317 | 0.0280 | 0.0280 | 0.0280 | 19,600 |
Jun 09, 2022 | 0.0259 | 0.0329 | 0.0259 | 0.0290 | 0.0290 | 72,223 |
Jun 08, 2022 | 0.0330 | 0.0350 | 0.0250 | 0.0262 | 0.0262 | 268,272 |
Jun 07, 2022 | 0.0228 | 0.0330 | 0.0228 | 0.0330 | 0.0330 | 73,471 |
Jun 06, 2022 | 0.0271 | 0.0320 | 0.0271 | 0.0313 | 0.0313 | 204,648 |
Jun 03, 2022 | 0.0271 | 0.0308 | 0.0271 | 0.0289 | 0.0289 | 28,769 |
Jun 02, 2022 | 0.0297 | 0.0297 | 0.0290 | 0.0290 | 0.0290 | 12,000 |
Jun 01, 2022 | 0.0269 | 0.0320 | 0.0269 | 0.0290 | 0.0290 | 79,919 |
May 31, 2022 | 0.0269 | 0.0332 | 0.0265 | 0.0280 | 0.0280 | 110,282 |
May 27, 2022 | 0.0332 | 0.0332 | 0.0285 | 0.0300 | 0.0300 | 69,108 |
May 26, 2022 | 0.0267 | 0.0333 | 0.0234 | 0.0305 | 0.0305 | 505,660 |
May 25, 2022 | 0.0297 | 0.0340 | 0.0265 | 0.0270 | 0.0270 | 31,837 |
May 24, 2022 | 0.0312 | 0.0330 | 0.0260 | 0.0266 | 0.0266 | 281,494 |
May 23, 2022 | 0.0312 | 0.0350 | 0.0275 | 0.0349 | 0.0349 | 54,677 |
May 20, 2022 | 0.0300 | 0.0349 | 0.0300 | 0.0312 | 0.0312 | 124,201 |
May 19, 2022 | 0.0316 | 0.0344 | 0.0286 | 0.0300 | 0.0300 | 46,469 |
May 18, 2022 | 0.0292 | 0.0344 | 0.0265 | 0.0316 | 0.0316 | 12,292 |
May 17, 2022 | 0.0292 | 0.0349 | 0.0276 | 0.0276 | 0.0276 | 161,528 |
May 16, 2022 | 0.0290 | 0.0349 | 0.0278 | 0.0310 | 0.0310 | 143,446 |
May 13, 2022 | 0.0294 | 0.0348 | 0.0277 | 0.0348 | 0.0348 | 236,584 |
May 12, 2022 | 0.0269 | 0.0338 | 0.0269 | 0.0294 | 0.0294 | 54,560 |
May 11, 2022 | 0.0277 | 0.0363 | 0.0277 | 0.0300 | 0.0300 | 138,644 |
May 10, 2022 | 0.0351 | 0.0351 | 0.0300 | 0.0312 | 0.0312 | 201,479 |
May 09, 2022 | 0.0297 | 0.0387 | 0.0297 | 0.0340 | 0.0340 | 439,191 |
May 06, 2022 | 0.0300 | 0.0392 | 0.0300 | 0.0373 | 0.0373 | 139,470 |
May 05, 2022 | 0.0388 | 0.0392 | 0.0350 | 0.0382 | 0.0382 | 726,943 |
May 04, 2022 | 0.0331 | 0.0400 | 0.0300 | 0.0330 | 0.0330 | 606,279 |
May 03, 2022 | 0.0299 | 0.0400 | 0.0299 | 0.0359 | 0.0359 | 174,169 |
May 02, 2022 | 0.0425 | 0.0429 | 0.0331 | 0.0370 | 0.0370 | 200,523 |
Apr 29, 2022 | 0.0400 | 0.0429 | 0.0400 | 0.0404 | 0.0404 | 21,230 |
Apr 28, 2022 | 0.0292 | 0.0379 | 0.0292 | 0.0370 | 0.0370 | 194,245 |
Apr 27, 2022 | 0.0370 | 0.0394 | 0.0326 | 0.0327 | 0.0327 | 224,943 |
Apr 26, 2022 | 0.0319 | 0.0418 | 0.0319 | 0.0370 | 0.0370 | 354,339 |
Apr 25, 2022 | 0.0345 | 0.0442 | 0.0300 | 0.0367 | 0.0367 | 372,125 |
Apr 22, 2022 | 0.0346 | 0.0460 | 0.0346 | 0.0400 | 0.0400 | 212,167 |
Apr 21, 2022 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 238,761 |
Apr 20, 2022 | 0.0400 | 0.0480 | 0.0400 | 0.0410 | 0.0410 | 126,641 |
Apr 19, 2022 | 0.0458 | 0.0470 | 0.0389 | 0.0400 | 0.0400 | 280,317 |
Apr 18, 2022 | 0.0384 | 0.0530 | 0.0384 | 0.0454 | 0.0454 | 286,257 |
Apr 14, 2022 | 0.0400 | 0.0435 | 0.0377 | 0.0408 | 0.0408 | 284,746 |
Apr 13, 2022 | 0.0387 | 0.0419 | 0.0387 | 0.0396 | 0.0396 | 63,628 |
Apr 12, 2022 | 0.0383 | 0.0439 | 0.0383 | 0.0396 | 0.0396 | 233,067 |
Apr 11, 2022 | 0.0483 | 0.0483 | 0.0400 | 0.0400 | 0.0400 | 134,379 |
Apr 08, 2022 | 0.0400 | 0.0475 | 0.0400 | 0.0441 | 0.0441 | 721,046 |
Apr 07, 2022 | 0.0495 | 0.0529 | 0.0396 | 0.0475 | 0.0475 | 157,482 |
Apr 06, 2022 | 0.0450 | 0.0533 | 0.0450 | 0.0500 | 0.0500 | 153,004 |
Apr 05, 2022 | 0.0467 | 0.0549 | 0.0467 | 0.0502 | 0.0502 | 100,703 |
Apr 04, 2022 | 0.0475 | 0.0560 | 0.0469 | 0.0534 | 0.0534 | 108,456 |
Apr 01, 2022 | 0.0510 | 0.0568 | 0.0500 | 0.0500 | 0.0500 | 121,270 |
Mar 31, 2022 | 0.0536 | 0.0536 | 0.0500 | 0.0520 | 0.0520 | 88,320 |
Mar 30, 2022 | 0.0570 | 0.0570 | 0.0467 | 0.0530 | 0.0530 | 311,841 |
Mar 29, 2022 | 0.0466 | 0.0549 | 0.0466 | 0.0500 | 0.0500 | 353,464 |
Mar 28, 2022 | 0.0500 | 0.0589 | 0.0500 | 0.0510 | 0.0510 | 554,880 |
Mar 25, 2022 | 0.0510 | 0.0535 | 0.0484 | 0.0510 | 0.0510 | 220,163 |
Mar 24, 2022 | 0.0630 | 0.0630 | 0.0509 | 0.0533 | 0.0533 | 186,192 |
Mar 23, 2022 | 0.0571 | 0.0571 | 0.0500 | 0.0540 | 0.0540 | 353,116 |
Mar 22, 2022 | 0.0610 | 0.0610 | 0.0500 | 0.0522 | 0.0522 | 160,534 |
Mar 21, 2022 | 0.0480 | 0.0550 | 0.0480 | 0.0520 | 0.0520 | 117,806 |
Mar 18, 2022 | 0.0541 | 0.0562 | 0.0500 | 0.0530 | 0.0530 | 258,955 |
Mar 17, 2022 | 0.0524 | 0.0560 | 0.0524 | 0.0560 | 0.0560 | 67,021 |
Mar 16, 2022 | 0.0430 | 0.0531 | 0.0430 | 0.0516 | 0.0516 | 124,537 |
Mar 15, 2022 | 0.0470 | 0.0559 | 0.0457 | 0.0481 | 0.0481 | 103,983 |
Mar 14, 2022 | 0.0548 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 350,031 |
Mar 11, 2022 | 0.0599 | 0.0599 | 0.0500 | 0.0540 | 0.0540 | 241,537 |
Mar 10, 2022 | 0.0550 | 0.0610 | 0.0530 | 0.0600 | 0.0600 | 54,927 |
Mar 09, 2022 | 0.0555 | 0.0633 | 0.0485 | 0.0550 | 0.0550 | 477,660 |
Mar 08, 2022 | 0.0500 | 0.0519 | 0.0460 | 0.0470 | 0.0470 | 564,201 |
Mar 07, 2022 | 0.0623 | 0.0623 | 0.0501 | 0.0521 | 0.0521 | 782,578 |
Mar 04, 2022 | 0.0665 | 0.0665 | 0.0579 | 0.0623 | 0.0623 | 330,151 |
Mar 03, 2022 | 0.0608 | 0.0720 | 0.0567 | 0.0600 | 0.0600 | 413,138 |
Mar 02, 2022 | 0.0620 | 0.0700 | 0.0607 | 0.0657 | 0.0657 | 857,264 |
Mar 01, 2022 | 0.0630 | 0.0718 | 0.0616 | 0.0675 | 0.0675 | 156,204 |
Feb 28, 2022 | 0.0700 | 0.0760 | 0.0650 | 0.0667 | 0.0667 | 266,976 |
Feb 25, 2022 | 0.0660 | 0.0760 | 0.0653 | 0.0716 | 0.0716 | 1,008,098 |
Feb 24, 2022 | 0.0681 | 0.0770 | 0.0615 | 0.0660 | 0.0660 | 1,136,622 |
Feb 23, 2022 | 0.0746 | 0.0840 | 0.0715 | 0.0742 | 0.0742 | 1,097,059 |
Feb 22, 2022 | 0.0750 | 0.0750 | 0.0663 | 0.0746 | 0.0746 | 3,816,794 |
Feb 18, 2022 | 0.0655 | 0.0712 | 0.0625 | 0.0696 | 0.0696 | 441,244 |
Feb 17, 2022 | 0.0708 | 0.0724 | 0.0695 | 0.0695 | 0.0695 | 165,039 |
Feb 16, 2022 | 0.0616 | 0.0753 | 0.0616 | 0.0710 | 0.0710 | 311,234 |
Feb 15, 2022 | 0.0840 | 0.0840 | 0.0700 | 0.0728 | 0.0728 | 300,532 |
Feb 14, 2022 | 0.0780 | 0.0780 | 0.0700 | 0.0720 | 0.0720 | 196,689 |
Feb 11, 2022 | 0.0725 | 0.0763 | 0.0720 | 0.0750 | 0.0750 | 162,645 |
Feb 10, 2022 | 0.0695 | 0.0752 | 0.0695 | 0.0723 | 0.0723 | 184,469 |
Feb 09, 2022 | 0.0760 | 0.0760 | 0.0693 | 0.0711 | 0.0711 | 122,971 |
Feb 08, 2022 | 0.0720 | 0.0787 | 0.0695 | 0.0730 | 0.0730 | 316,957 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |