Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.1300 | 0.1500 | 0.1100 | 0.1450 | 0.1450 | 305,389 |
Jun 23, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 27,973 |
Jun 22, 2022 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 0.1350 | 46,761 |
Jun 21, 2022 | 0.1800 | 0.2000 | 0.1400 | 0.1800 | 0.1800 | 26,650 |
Jun 20, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 |
Jun 17, 2022 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 14,000 |
Jun 16, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Jun 15, 2022 | 0.1450 | 0.1600 | 0.1450 | 0.1600 | 0.1600 | 5,650 |
Jun 14, 2022 | 0.1450 | 0.1450 | 0.1300 | 0.1450 | 0.1450 | 54,125 |
Jun 13, 2022 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 85,796 |
Jun 10, 2022 | 0.1650 | 0.1800 | 0.1550 | 0.1550 | 0.1550 | 31,278 |
Jun 09, 2022 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 0.1600 | 2,711 |
Jun 08, 2022 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 22,664 |
Jun 07, 2022 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 48,935 |
Jun 06, 2022 | 0.2050 | 0.2050 | 0.1850 | 0.1850 | 0.1850 | 59,068 |
Jun 03, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,250 |
Jun 02, 2022 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 46,500 |
Jun 01, 2022 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 27,300 |
May 31, 2022 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 22,000 |
May 30, 2022 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 28,125 |
May 27, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
May 26, 2022 | 0.1900 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 40,789 |
May 25, 2022 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 10,016 |
May 24, 2022 | 0.1750 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 61,300 |
May 20, 2022 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 18,000 |
May 19, 2022 | 0.1900 | 0.1950 | 0.1750 | 0.1800 | 0.1800 | 30,983 |
May 18, 2022 | 0.2100 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 22,208 |
May 17, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,475 |
May 16, 2022 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | 0.1900 | 96,327 |
May 13, 2022 | 0.1750 | 0.2650 | 0.1750 | 0.2200 | 0.2200 | 202,146 |
May 12, 2022 | 0.1750 | 0.1900 | 0.1400 | 0.1400 | 0.1400 | 229,454 |
May 11, 2022 | 0.2600 | 0.3250 | 0.1500 | 0.1750 | 0.1750 | 501,921 |
May 10, 2022 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 20,000 |
May 09, 2022 | 0.3150 | 0.3150 | 0.2500 | 0.2750 | 0.2750 | 33,130 |
May 06, 2022 | 0.3500 | 0.3500 | 0.3150 | 0.3150 | 0.3150 | 25,835 |
May 05, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 1,850 |
May 04, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 8,650 |
May 03, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 14,760 |
May 02, 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 3,100 |
Apr 29, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 18,561 |
Apr 28, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 659 |
Apr 27, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 17,050 |
Apr 26, 2022 | 0.3350 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 7,981 |
Apr 25, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 5,130 |
Apr 22, 2022 | 0.3700 | 0.4200 | 0.3300 | 0.4200 | 0.4200 | 74,033 |
Apr 21, 2022 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 12,265 |
Apr 20, 2022 | 0.3950 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 20,490 |
Apr 19, 2022 | 0.3650 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 19,559 |
Apr 18, 2022 | 0.3950 | 0.3950 | 0.3650 | 0.3800 | 0.3800 | 6,569 |
Apr 14, 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 43,360 |
Apr 13, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 24,142 |
Apr 12, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 14,444 |
Apr 11, 2022 | 0.3750 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 16,286 |
Apr 08, 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 36,006 |
Apr 07, 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 13,340 |
Apr 06, 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 5,955 |
Apr 05, 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 4,510 |
Apr 04, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4050 | 0.4050 | 35,846 |
Apr 01, 2022 | 0.4400 | 0.4600 | 0.4150 | 0.4200 | 0.4200 | 6,685 |
Mar 31, 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 5,493 |
Mar 30, 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 3,045 |
Mar 29, 2022 | 0.4250 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 9,244 |
Mar 28, 2022 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 19,407 |
Mar 25, 2022 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 4,212 |
Mar 24, 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 12,257 |
Mar 23, 2022 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 5,090 |
Mar 22, 2022 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 5,450 |
Mar 21, 2022 | 0.4500 | 0.4500 | 0.4050 | 0.4400 | 0.4400 | 3,465 |
Mar 18, 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 4,400 |
Mar 17, 2022 | 0.4150 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 22,261 |
Mar 16, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 7,750 |
Mar 15, 2022 | 0.4700 | 0.4700 | 0.4200 | 0.4250 | 0.4250 | 5,570 |
Mar 14, 2022 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 3,808 |
Mar 11, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 5,725 |
Mar 10, 2022 | 0.4100 | 0.4600 | 0.4050 | 0.4600 | 0.4600 | 30,464 |
Mar 09, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 748 |
Mar 08, 2022 | 0.4050 | 0.4650 | 0.4050 | 0.4200 | 0.4200 | 10,891 |
Mar 07, 2022 | 0.4400 | 0.4400 | 0.4050 | 0.4100 | 0.4100 | 25,580 |
Mar 04, 2022 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 7,449 |
Mar 03, 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 2,588 |
Mar 02, 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 33,050 |
Mar 01, 2022 | 0.4650 | 0.4950 | 0.4500 | 0.4650 | 0.4650 | 10,505 |
Feb 28, 2022 | 0.4550 | 0.4750 | 0.4450 | 0.4550 | 0.4550 | 19,789 |
Feb 25, 2022 | 0.4500 | 0.4950 | 0.4500 | 0.4950 | 0.4950 | 11,178 |
Feb 24, 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 24,767 |
Feb 23, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 5,117 |
Feb 22, 2022 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 86,910 |
Feb 18, 2022 | 0.5400 | 0.5700 | 0.4500 | 0.4500 | 0.4500 | 6,064 |
Feb 17, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 18,954 |
Feb 16, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,930 |
Feb 15, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 6,105 |
Feb 14, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4850 | 0.4850 | 42,866 |
Feb 11, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 9,820 |
Feb 10, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 57,862 |
Feb 09, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 1,905 |
Feb 08, 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 5,620 |
Feb 07, 2022 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | 0.5900 | 26,260 |
Feb 04, 2022 | 0.5700 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 15,823 |
Feb 03, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 4,095 |
Feb 02, 2022 | 0.5500 | 0.6100 | 0.5100 | 0.5100 | 0.5100 | 12,731 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |