Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2022 | 0.003977 | 0.004139 | 0.003952 | 0.004008 | 0.004008 | 196 |
Jun 25, 2022 | 0.004028 | 0.004040 | 0.003856 | 0.003976 | 0.003976 | 194 |
Jun 24, 2022 | 0.003759 | 0.004034 | 0.003759 | 0.004027 | 0.004027 | 197 |
Jun 23, 2022 | 0.003608 | 0.003770 | 0.003586 | 0.003758 | 0.003758 | 187 |
Jun 22, 2022 | 0.003793 | 0.003799 | 0.003540 | 0.003608 | 0.003608 | 172 |
Jun 21, 2022 | 0.003771 | 0.004025 | 0.003766 | 0.003793 | 0.003793 | 185 |
Jun 20, 2022 | 0.003578 | 0.003905 | 0.003369 | 0.003773 | 0.003773 | 190 |
Jun 19, 2022 | 0.003312 | 0.003626 | 0.003203 | 0.003578 | 0.003578 | 187 |
Jun 18, 2022 | 0.003381 | 0.003592 | 0.003064 | 0.003311 | 0.003311 | 353 |
Jun 17, 2022 | 0.003575 | 0.003731 | 0.003352 | 0.003382 | 0.003382 | 358 |
Jun 16, 2022 | 0.003977 | 0.004015 | 0.003574 | 0.003575 | 0.003575 | 382 |
Jun 15, 2022 | 0.004000 | 0.004025 | 0.003403 | 0.003976 | 0.003976 | 380 |
Jun 14, 2022 | 0.004199 | 0.004399 | 0.003866 | 0.004001 | 0.004001 | 254 |
Jun 13, 2022 | 0.005033 | 0.005033 | 0.004158 | 0.004198 | 0.004198 | 271 |
Jun 12, 2022 | 0.005429 | 0.005439 | 0.005033 | 0.005033 | 0.005033 | 319 |
Jun 11, 2022 | 0.005849 | 0.005894 | 0.005331 | 0.005432 | 0.005432 | 349 |
Jun 10, 2022 | 0.006374 | 0.006377 | 0.005838 | 0.005849 | 0.005849 | 377 |
Jun 09, 2022 | 0.006245 | 0.006395 | 0.006188 | 0.006374 | 0.006374 | 413 |
Jun 08, 2022 | 0.006294 | 0.006353 | 0.006156 | 0.006244 | 0.006244 | 401 |
Jun 07, 2022 | 0.006239 | 0.006432 | 0.005911 | 0.006294 | 0.006294 | 404 |
Jun 06, 2022 | 0.006141 | 0.006363 | 0.006134 | 0.006239 | 0.006239 | 403 |
Jun 05, 2022 | 0.005996 | 0.006163 | 0.005989 | 0.006141 | 0.006141 | 394 |
Jun 04, 2022 | 0.005822 | 0.005997 | 0.005797 | 0.005996 | 0.005996 | 386 |
Jun 03, 2022 | 0.006076 | 0.006110 | 0.005802 | 0.005822 | 0.005822 | 375 |
Jun 02, 2022 | 0.006074 | 0.006124 | 0.006023 | 0.006076 | 0.006076 | 391 |
Jun 01, 2022 | 0.006508 | 0.006543 | 0.006074 | 0.006074 | 0.006074 | 389 |
May 31, 2022 | 0.006613 | 0.006645 | 0.006496 | 0.006508 | 0.006508 | 422 |
May 30, 2022 | 0.006134 | 0.006615 | 0.006127 | 0.006613 | 0.006613 | 426 |
May 29, 2022 | 0.006050 | 0.006147 | 0.006009 | 0.006134 | 0.006134 | 395 |
May 28, 2022 | 0.005928 | 0.006073 | 0.005893 | 0.006050 | 0.006050 | 392 |
May 27, 2022 | 0.006229 | 0.006229 | 0.005884 | 0.005910 | 0.005910 | 381 |
May 26, 2022 | 0.006532 | 0.006551 | 0.006045 | 0.006229 | 0.006229 | 398 |
May 25, 2022 | 0.006632 | 0.006686 | 0.006528 | 0.006532 | 0.006532 | 419 |
May 24, 2022 | 0.007020 | 0.007103 | 0.006557 | 0.006632 | 0.006632 | 421 |
May 23, 2022 | 0.007222 | 0.007400 | 0.006974 | 0.007020 | 0.007020 | 310 |
May 22, 2022 | 0.007032 | 0.007252 | 0.007014 | 0.007221 | 0.007221 | 319 |
May 21, 2022 | 0.007002 | 0.007108 | 0.006915 | 0.007032 | 0.007032 | 310 |
May 20, 2022 | 0.007144 | 0.007280 | 0.006867 | 0.007003 | 0.007003 | 306 |
May 19, 2022 | 0.006959 | 0.007216 | 0.006876 | 0.007145 | 0.007145 | 318 |
May 18, 2022 | 0.007512 | 0.007560 | 0.006958 | 0.006960 | 0.006960 | 309 |
May 17, 2022 | 0.007356 | 0.007647 | 0.007350 | 0.007512 | 0.007512 | 331 |
May 16, 2022 | 0.007765 | 0.007774 | 0.007238 | 0.007356 | 0.007356 | 322 |
May 15, 2022 | 0.007302 | 0.007801 | 0.007233 | 0.007765 | 0.007765 | 344 |
May 14, 2022 | 0.007279 | 0.007343 | 0.006964 | 0.007302 | 0.007302 | 324 |
May 13, 2022 | 0.006954 | 0.007688 | 0.006948 | 0.007278 | 0.007278 | 321 |
May 12, 2022 | 0.007328 | 0.007611 | 0.006464 | 0.006954 | 0.006954 | 307 |
May 11, 2022 | 0.008370 | 0.008571 | 0.007206 | 0.007328 | 0.007328 | 330 |
May 10, 2022 | 0.008018 | 0.008531 | 0.007630 | 0.008370 | 0.008370 | 366 |
May 09, 2022 | 0.008925 | 0.008960 | 0.007874 | 0.008018 | 0.008018 | 40 |
May 08, 2022 | 0.009181 | 0.009215 | 0.008864 | 0.008925 | 0.008925 | 45 |
May 07, 2022 | 0.009429 | 0.009448 | 0.009175 | 0.009181 | 0.009181 | 47 |
May 06, 2022 | 0.009528 | 0.009559 | 0.009333 | 0.009430 | 0.009430 | 48 |
May 05, 2022 | 0.010316 | 0.010361 | 0.009462 | 0.009528 | 0.009528 | 49 |
May 04, 2022 | 0.009762 | 0.010375 | 0.009753 | 0.010316 | 0.010316 | 53 |
May 03, 2022 | 0.009892 | 0.009937 | 0.009725 | 0.009762 | 0.009762 | 50 |
May 02, 2022 | 0.009860 | 0.009976 | 0.009747 | 0.009892 | 0.009892 | 50 |
May 01, 2022 | 0.009719 | 0.009903 | 0.009693 | 0.009861 | 0.009861 | 429 |
Apr 30, 2022 | 0.010178 | 0.010239 | 0.009719 | 0.009719 | 0.009719 | 431 |
Apr 29, 2022 | 0.010648 | 0.010693 | 0.010124 | 0.010178 | 0.010178 | 445 |
Apr 28, 2022 | 0.010513 | 0.010817 | 0.010439 | 0.010648 | 0.010648 | 466 |
Apr 27, 2022 | 0.010264 | 0.010517 | 0.010254 | 0.010513 | 0.010513 | 459 |
Apr 26, 2022 | 0.010890 | 0.010955 | 0.010247 | 0.010264 | 0.010264 | 449 |
Apr 25, 2022 | 0.010711 | 0.010907 | 0.010278 | 0.010889 | 0.010889 | 475 |
Apr 24, 2022 | 0.010787 | 0.010797 | 0.010711 | 0.010711 | 0.010711 | 467 |
Apr 23, 2022 | 0.010892 | 0.010922 | 0.010778 | 0.010787 | 0.010787 | 471 |
Apr 22, 2022 | 0.010432 | 0.011010 | 0.010431 | 0.010892 | 0.010892 | 475 |
Apr 21, 2022 | 0.010751 | 0.010957 | 0.010427 | 0.010432 | 0.010432 | 681 |
Apr 20, 2022 | 0.010764 | 0.010922 | 0.010721 | 0.010751 | 0.010751 | 702 |
Apr 19, 2022 | 0.010734 | 0.010816 | 0.010644 | 0.010764 | 0.010764 | 703 |
Apr 18, 2022 | 0.010627 | 0.010763 | 0.010239 | 0.010734 | 0.010734 | 701 |
Apr 17, 2022 | 0.010728 | 0.010835 | 0.010628 | 0.010628 | 0.010628 | 697 |
Apr 16, 2022 | 0.010760 | 0.010792 | 0.010675 | 0.010728 | 0.010728 | 701 |
Apr 15, 2022 | 0.010621 | 0.010770 | 0.010619 | 0.010760 | 0.010760 | 703 |
Apr 14, 2022 | 0.010823 | 0.010910 | 0.010546 | 0.010621 | 0.010621 | 694 |
Apr 13, 2022 | 0.010607 | 0.010844 | 0.010503 | 0.010823 | 0.010823 | 705 |
Apr 12, 2022 | 0.009925 | 0.010608 | 0.009892 | 0.010607 | 0.010607 | 148 |
Apr 11, 2022 | 0.011103 | 0.011134 | 0.009904 | 0.009924 | 0.009924 | 148 |
Apr 10, 2022 | 0.011146 | 0.011264 | 0.011101 | 0.011104 | 0.011104 | 166 |
Apr 09, 2022 | 0.011047 | 0.011147 | 0.011047 | 0.011147 | 0.011147 | 165 |
Apr 08, 2022 | 0.011267 | 0.011405 | 0.011039 | 0.011046 | 0.011046 | 165 |
Apr 07, 2022 | 0.011139 | 0.011275 | 0.011022 | 0.011267 | 0.011267 | 168 |
Apr 06, 2022 | 0.011891 | 0.011891 | 0.011139 | 0.011140 | 0.011140 | 166 |
Apr 05, 2022 | 0.012319 | 0.012384 | 0.011890 | 0.011890 | 0.011890 | 177 |
Apr 04, 2022 | 0.012350 | 0.012357 | 0.011983 | 0.012319 | 0.012319 | 854 |
Apr 03, 2022 | 0.012143 | 0.012371 | 0.012062 | 0.012350 | 0.012350 | 184 |
Apr 02, 2022 | 0.012084 | 0.012351 | 0.012069 | 0.012143 | 0.012143 | 1,806 |
Apr 01, 2022 | 0.011625 | 0.012217 | 0.011425 | 0.012084 | 0.012084 | 180 |
Mar 31, 2022 | 0.012113 | 0.012249 | 0.011619 | 0.011625 | 0.011625 | 1,200 |
Mar 30, 2022 | 0.012036 | 0.012178 | 0.011884 | 0.012113 | 0.012113 | 302 |
Mar 29, 2022 | 0.011837 | 0.012305 | 0.011837 | 0.012036 | 0.012036 | 578 |
Mar 28, 2022 | 0.011765 | 0.012162 | 0.011735 | 0.011837 | 0.011837 | 1,330 |
Mar 27, 2022 | 0.011285 | 0.011766 | 0.011285 | 0.011765 | 0.011765 | 1,060 |
Mar 26, 2022 | 0.011174 | 0.011293 | 0.011157 | 0.011285 | 0.011285 | 639 |
Mar 25, 2022 | 0.011332 | 0.011444 | 0.011120 | 0.011174 | 0.011174 | 1,961 |
Mar 24, 2022 | 0.010964 | 0.011340 | 0.010926 | 0.011332 | 0.011332 | 320 |
Mar 23, 2022 | 0.010829 | 0.010989 | 0.010632 | 0.010964 | 0.010964 | 2,591 |
Mar 22, 2022 | 0.010433 | 0.010859 | 0.010421 | 0.010829 | 0.010829 | 162 |
Mar 21, 2022 | 0.010439 | 0.010608 | 0.010366 | 0.010433 | 0.010433 | 155 |
Mar 20, 2022 | 0.011098 | 0.011116 | 0.010343 | 0.010439 | 0.010439 | 1,769 |
Mar 19, 2022 | 0.010737 | 0.011139 | 0.010733 | 0.011097 | 0.011097 | 858 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |