Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 3,753,386 |
May 24, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 1,025,515 |
May 20, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,420,644 |
May 19, 2022 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 1,663,066 |
May 18, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 1,591,910 |
May 17, 2022 | 0.1600 | 0.1700 | 0.1300 | 0.1300 | 0.1300 | 1,135,998 |
May 16, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 260,296 |
May 13, 2022 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 0.1500 | 416,094 |
May 12, 2022 | 0.1300 | 0.1450 | 0.1250 | 0.1450 | 0.1450 | 860,208 |
May 11, 2022 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 479,881 |
May 10, 2022 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 455,517 |
May 09, 2022 | 0.1750 | 0.1750 | 0.1500 | 0.1500 | 0.1500 | 1,220,120 |
May 06, 2022 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 735,058 |
May 05, 2022 | 0.1900 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 344,731 |
May 04, 2022 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 582,283 |
May 03, 2022 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 349,706 |
May 02, 2022 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 1,240,375 |
Apr 29, 2022 | 0.2450 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 1,079,030 |
Apr 28, 2022 | 0.2050 | 0.2750 | 0.2050 | 0.2750 | 0.2750 | 1,352,004 |
Apr 27, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 243,438 |
Apr 26, 2022 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 307,874 |
Apr 25, 2022 | 0.2500 | 0.2500 | 0.0750 | 0.2250 | 0.2250 | 1,069,638 |
Apr 22, 2022 | 0.2700 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 890,508 |
Apr 21, 2022 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 390,029 |
Apr 20, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 386,636 |
Apr 19, 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 382,648 |
Apr 18, 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 243,523 |
Apr 14, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 217,751 |
Apr 13, 2022 | 0.3150 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 284,833 |
Apr 12, 2022 | 0.3050 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 373,260 |
Apr 11, 2022 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 293,343 |
Apr 08, 2022 | 0.2950 | 0.3700 | 0.2850 | 0.3600 | 0.3600 | 1,252,427 |
Apr 07, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 669,626 |
Apr 06, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 746,264 |
Apr 05, 2022 | 0.3400 | 0.3400 | 0.2950 | 0.3100 | 0.3100 | 941,216 |
Apr 04, 2022 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 463,813 |
Apr 01, 2022 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 401,932 |
Mar 31, 2022 | 0.3800 | 0.3900 | 0.3550 | 0.3550 | 0.3550 | 601,807 |
Mar 30, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 395,087 |
Mar 29, 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 446,158 |
Mar 28, 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 204,175 |
Mar 25, 2022 | 0.4100 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 926,462 |
Mar 24, 2022 | 0.4150 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 874,309 |
Mar 23, 2022 | 0.4500 | 0.4500 | 0.3900 | 0.3950 | 0.3950 | 1,904,782 |
Mar 22, 2022 | 0.4800 | 0.4800 | 0.4200 | 0.4250 | 0.4250 | 344,951 |
Mar 21, 2022 | 0.4850 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 738,314 |
Mar 18, 2022 | 0.5300 | 0.5500 | 0.4850 | 0.5100 | 0.5100 | 2,420,614 |
Mar 17, 2022 | 0.6500 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 1,415,917 |
Mar 16, 2022 | 0.8000 | 0.8100 | 0.6100 | 0.6400 | 0.6400 | 1,421,614 |
Mar 15, 2022 | 0.7100 | 1.0200 | 0.6800 | 0.8300 | 0.8300 | 4,184,193 |
Mar 14, 2022 | 0.4300 | 0.5200 | 0.4200 | 0.5200 | 0.5200 | 1,649,748 |
Mar 11, 2022 | 0.3950 | 0.3950 | 0.3500 | 0.3650 | 0.3650 | 646,748 |
Mar 10, 2022 | 0.3850 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 347,598 |
Mar 09, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 400,041 |
Mar 08, 2022 | 0.4300 | 0.4300 | 0.3950 | 0.4200 | 0.4200 | 704,749 |
Mar 07, 2022 | 0.5100 | 0.5200 | 0.4300 | 0.4500 | 0.4500 | 928,271 |
Mar 04, 2022 | 0.6500 | 0.6500 | 0.5500 | 0.5600 | 0.5600 | 239,667 |
Mar 03, 2022 | 0.7400 | 0.7400 | 0.6500 | 0.6600 | 0.6600 | 426,349 |
Mar 02, 2022 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | 154,501 |
Mar 01, 2022 | 0.8100 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 145,817 |
Feb 28, 2022 | 0.9000 | 0.9000 | 0.8000 | 0.8100 | 0.8100 | 191,968 |
Feb 25, 2022 | 0.9400 | 0.9500 | 0.8100 | 0.9000 | 0.9000 | 687,570 |
Feb 24, 2022 | 0.9000 | 0.9300 | 0.7500 | 0.8900 | 0.8900 | 259,678 |
Feb 23, 2022 | 1.0100 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 498,746 |
Feb 22, 2022 | 1.0000 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 229,784 |
Feb 18, 2022 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 236,632 |
Feb 17, 2022 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 137,930 |
Feb 16, 2022 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 32,940 |
Feb 15, 2022 | 1.0100 | 1.1500 | 1.0100 | 1.0900 | 1.0900 | 240,277 |
Feb 14, 2022 | 1.0300 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 60,130 |
Feb 11, 2022 | 0.9800 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 125,563 |
Feb 10, 2022 | 1.0500 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 40,817 |
Feb 09, 2022 | 1.0000 | 1.1100 | 0.9900 | 1.0700 | 1.0700 | 100,650 |
Feb 08, 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 57,141 |
Feb 07, 2022 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 55,252 |
Feb 04, 2022 | 0.9900 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 109,986 |
Feb 03, 2022 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 181,301 |
Feb 02, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 255,852 |
Feb 01, 2022 | 1.0500 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 579,885 |
Jan 31, 2022 | 1.0800 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 360,065 |
Jan 28, 2022 | 1.0800 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 84,130 |
Jan 27, 2022 | 1.1000 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 34,957 |
Jan 26, 2022 | 1.1500 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 86,916 |
Jan 25, 2022 | 1.1600 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 177,750 |
Jan 24, 2022 | 1.2000 | 1.2400 | 1.1200 | 1.1500 | 1.1500 | 184,547 |
Jan 21, 2022 | 1.2400 | 1.2400 | 1.1100 | 1.1600 | 1.1600 | 129,235 |
Jan 20, 2022 | 1.3100 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 157,238 |
Jan 19, 2022 | 1.2500 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 56,764 |
Jan 18, 2022 | 1.4900 | 1.4900 | 1.2500 | 1.2500 | 1.2500 | 173,580 |
Jan 17, 2022 | 1.6000 | 1.6500 | 1.4800 | 1.5700 | 1.5700 | 281,071 |
Jan 14, 2022 | 1.5600 | 1.6000 | 1.3500 | 1.3800 | 1.3800 | 172,561 |
Jan 13, 2022 | 1.6500 | 1.8400 | 1.6500 | 1.7100 | 1.7100 | 138,552 |
Jan 12, 2022 | 1.3500 | 1.6000 | 1.2700 | 1.5600 | 1.5600 | 207,825 |
Jan 11, 2022 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 90,799 |
Jan 10, 2022 | 1.2000 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 29,432 |
Jan 07, 2022 | 1.2000 | 1.2100 | 1.0300 | 1.1500 | 1.1500 | 101,253 |
Jan 06, 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 28,985 |
Jan 05, 2022 | 1.3200 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 37,170 |
Jan 04, 2022 | 1.2800 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 101,224 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |