Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 0.1350 | 1,327,780 |
Jun 29, 2022 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 60,480 |
Jun 28, 2022 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 0.1300 | 134,151 |
Jun 27, 2022 | 0.1750 | 0.1750 | 0.1500 | 0.1500 | 0.1500 | 223,600 |
Jun 24, 2022 | 0.1800 | 0.1800 | 0.1600 | 0.1650 | 0.1650 | 55,835 |
Jun 23, 2022 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 311,900 |
Jun 22, 2022 | 0.1700 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 107,620 |
Jun 21, 2022 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 25,993 |
Jun 20, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 743,504 |
Jun 17, 2022 | 0.1750 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 604,780 |
Jun 16, 2022 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 91,900 |
Jun 15, 2022 | 0.1800 | 0.2050 | 0.1800 | 0.1900 | 0.1900 | 312,877 |
Jun 14, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 17,501 |
Jun 13, 2022 | 0.1850 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 956,350 |
Jun 10, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 84,575 |
Jun 09, 2022 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 180,250 |
Jun 08, 2022 | 0.2050 | 0.2050 | 0.1800 | 0.1900 | 0.1900 | 152,500 |
Jun 07, 2022 | 0.2000 | 0.2250 | 0.1950 | 0.2000 | 0.2000 | 925,550 |
Jun 06, 2022 | 0.2300 | 0.2300 | 0.1950 | 0.1950 | 0.1950 | 1,248,100 |
Jun 03, 2022 | 0.2400 | 0.2400 | 0.2150 | 0.2400 | 0.2400 | 301,438 |
Jun 02, 2022 | 0.2050 | 0.2400 | 0.2050 | 0.2400 | 0.2400 | 195,660 |
Jun 01, 2022 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 220,200 |
May 31, 2022 | 0.2200 | 0.2400 | 0.2150 | 0.2350 | 0.2350 | 359,309 |
May 30, 2022 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 851,845 |
May 27, 2022 | 0.1850 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 902,539 |
May 26, 2022 | 0.1850 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 157,013 |
May 25, 2022 | 0.1800 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 1,392,295 |
May 24, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 503,423 |
May 20, 2022 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 131,055 |
May 19, 2022 | 0.1850 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 44,010 |
May 18, 2022 | 0.1800 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 226,000 |
May 17, 2022 | 0.2100 | 0.2150 | 0.1900 | 0.1900 | 0.1900 | 174,123 |
May 16, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 64,006 |
May 13, 2022 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 1,178,118 |
May 12, 2022 | 0.1800 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 185,330 |
May 11, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 1,472,248 |
May 10, 2022 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 320,535 |
May 09, 2022 | 0.2350 | 0.2350 | 0.1950 | 0.2000 | 0.2000 | 446,106 |
May 06, 2022 | 0.2350 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 176,283 |
May 05, 2022 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 1,449,850 |
May 04, 2022 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 343,662 |
May 03, 2022 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 233,723 |
May 02, 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 241,889 |
Apr 29, 2022 | 0.2500 | 0.2700 | 0.2450 | 0.2600 | 0.2600 | 1,775,510 |
Apr 28, 2022 | 0.2350 | 0.2500 | 0.2050 | 0.2500 | 0.2500 | 479,699 |
Apr 27, 2022 | 0.2450 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 944,002 |
Apr 26, 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 70,992 |
Apr 25, 2022 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 264,985 |
Apr 22, 2022 | 0.2450 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 617,425 |
Apr 21, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 495,698 |
Apr 20, 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 266,659 |
Apr 19, 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 697,787 |
Apr 18, 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 451,677 |
Apr 14, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 620,099 |
Apr 13, 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,298,820 |
Apr 12, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 921,050 |
Apr 11, 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 76,125 |
Apr 08, 2022 | 0.2650 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 882,527 |
Apr 07, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 222,000 |
Apr 06, 2022 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 90,693 |
Apr 05, 2022 | 0.3100 | 0.3100 | 0.2850 | 0.3000 | 0.3000 | 165,485 |
Apr 04, 2022 | 0.3100 | 0.3200 | 0.2850 | 0.2950 | 0.2950 | 691,859 |
Apr 01, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 160,920 |
Mar 31, 2022 | 0.2850 | 0.3100 | 0.2850 | 0.3000 | 0.3000 | 1,307,810 |
Mar 30, 2022 | 0.2650 | 0.2900 | 0.2550 | 0.2850 | 0.2850 | 1,148,818 |
Mar 29, 2022 | 0.2750 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 590,632 |
Mar 28, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,037,114 |
Mar 25, 2022 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 247,066 |
Mar 24, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 244,431 |
Mar 23, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2650 | 0.2650 | 414,814 |
Mar 22, 2022 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 188,056 |
Mar 21, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 332,883 |
Mar 18, 2022 | 0.2850 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 518,138 |
Mar 17, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 347,388 |
Mar 16, 2022 | 0.3050 | 0.3150 | 0.2800 | 0.2900 | 0.2900 | 675,862 |
Mar 15, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 250,206 |
Mar 14, 2022 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 401,724 |
Mar 11, 2022 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 359,612 |
Mar 10, 2022 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 231,566 |
Mar 09, 2022 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 951,150 |
Mar 08, 2022 | 0.3100 | 0.3350 | 0.3050 | 0.3300 | 0.3300 | 2,115,282 |
Mar 07, 2022 | 0.3100 | 0.3350 | 0.3050 | 0.3100 | 0.3100 | 347,496 |
Mar 04, 2022 | 0.3400 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 773,568 |
Mar 03, 2022 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 392,752 |
Mar 02, 2022 | 0.3450 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 1,034,491 |
Mar 01, 2022 | 0.3450 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 159,136 |
Feb 28, 2022 | 0.3450 | 0.3600 | 0.3150 | 0.3300 | 0.3300 | 293,423 |
Feb 25, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3250 | 0.3250 | 1,027,965 |
Feb 24, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 779,951 |
Feb 23, 2022 | 0.3250 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 318,716 |
Feb 22, 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 851,095 |
Feb 18, 2022 | 0.3600 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 495,203 |
Feb 17, 2022 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 727,282 |
Feb 16, 2022 | 0.3650 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 390,848 |
Feb 15, 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 367,624 |
Feb 14, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 579,558 |
Feb 11, 2022 | 0.3800 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 1,408,674 |
Feb 10, 2022 | 0.3900 | 0.3950 | 0.3700 | 0.3750 | 0.3750 | 1,731,070 |
Feb 09, 2022 | 0.4200 | 0.4250 | 0.3800 | 0.3900 | 0.3900 | 1,985,917 |
Feb 08, 2022 | 0.4050 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 2,800,813 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |