Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.1900 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 73,000 |
May 19, 2022 | 0.1850 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 78,600 |
May 18, 2022 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 93,800 |
May 17, 2022 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 77,600 |
May 16, 2022 | 0.1750 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 41,808 |
May 13, 2022 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 65,793 |
May 12, 2022 | 0.1800 | 0.1800 | 0.1550 | 0.1650 | 0.1650 | 308,560 |
May 11, 2022 | 0.2050 | 0.2050 | 0.1750 | 0.1750 | 0.1750 | 319,260 |
May 10, 2022 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 210,475 |
May 09, 2022 | 0.2300 | 0.2350 | 0.1850 | 0.1900 | 0.1900 | 498,476 |
May 06, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 48,000 |
May 05, 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 122,318 |
May 04, 2022 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 76,900 |
May 03, 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 142,454 |
May 02, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 83,841 |
Apr 29, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 78,530 |
Apr 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 27,200 |
Apr 27, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 19,400 |
Apr 26, 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 177,449 |
Apr 25, 2022 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 82,203 |
Apr 22, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 61,722 |
Apr 21, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 276,999 |
Apr 20, 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 68,725 |
Apr 19, 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 97,852 |
Apr 18, 2022 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 73,613 |
Apr 14, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 117,515 |
Apr 13, 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 42,500 |
Apr 12, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 106,860 |
Apr 11, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 77,966 |
Apr 08, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 29,010 |
Apr 07, 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 6,075 |
Apr 06, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 59,200 |
Apr 05, 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 53,158 |
Apr 04, 2022 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 198,396 |
Apr 01, 2022 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 35,887 |
Mar 31, 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 60,830 |
Mar 30, 2022 | 0.2800 | 0.2825 | 0.2800 | 0.2800 | 0.2800 | 22,245 |
Mar 29, 2022 | 0.2825 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 28,600 |
Mar 28, 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 56,025 |
Mar 25, 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 98,425 |
Mar 24, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 21,327 |
Mar 23, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 27,354 |
Mar 22, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,377 |
Mar 21, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 48,651 |
Mar 18, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 17,701 |
Mar 17, 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 38,513 |
Mar 16, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 17,000 |
Mar 15, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 48,500 |
Mar 14, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 10,824 |
Mar 11, 2022 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 56,313 |
Mar 10, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 29,824 |
Mar 09, 2022 | 0.3150 | 0.3200 | 0.2850 | 0.3000 | 0.3000 | 188,883 |
Mar 08, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 68,131 |
Mar 07, 2022 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 117,136 |
Mar 04, 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 40,144 |
Mar 03, 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 24,400 |
Mar 02, 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 18,400 |
Mar 01, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 19,288 |
Feb 28, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 12,004 |
Feb 25, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Feb 24, 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 42,250 |
Feb 23, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 162,503 |
Feb 22, 2022 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 17,043 |
Feb 18, 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 18,934 |
Feb 17, 2022 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 28,465 |
Feb 16, 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 26,908 |
Feb 15, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 7,220 |
Feb 14, 2022 | 0.3300 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 90,783 |
Feb 11, 2022 | 0.3150 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 75,050 |
Feb 10, 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 12,592 |
Feb 09, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 92,396 |
Feb 08, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 44,550 |
Feb 07, 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 26,400 |
Feb 04, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 142,460 |
Feb 03, 2022 | 0.2950 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 29,913 |
Feb 02, 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 124,340 |
Feb 01, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 78,571 |
Jan 31, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 22,425 |
Jan 28, 2022 | 0.2850 | 0.3100 | 0.2700 | 0.2750 | 0.2750 | 186,036 |
Jan 27, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 31,149 |
Jan 26, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 21,050 |
Jan 25, 2022 | 0.2750 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 24,982 |
Jan 24, 2022 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 76,175 |
Jan 21, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 18,800 |
Jan 20, 2022 | 0.3000 | 0.3050 | 0.2750 | 0.3000 | 0.3000 | 36,464 |
Jan 19, 2022 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 37,435 |
Jan 18, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 95,000 |
Jan 17, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 35,750 |
Jan 14, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 70,049 |
Jan 13, 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 129,670 |
Jan 12, 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 16,639 |
Jan 11, 2022 | 0.2700 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 55,550 |
Jan 10, 2022 | 0.2850 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 173,922 |
Jan 07, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 22,818 |
Jan 06, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 59,398 |
Jan 05, 2022 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 14,162 |
Jan 04, 2022 | 0.3050 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 27,500 |
Dec 31, 2021 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 2,579 |
Dec 30, 2021 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 10,004 |
Dec 29, 2021 | 0.3200 | 0.3200 | 0.2850 | 0.3150 | 0.3150 | 190,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |