Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 0.0519 | 0.0530 | 0.0447 | 0.0450 | 0.0450 | 14,255 |
May 18, 2022 | 0.0490 | 0.0560 | 0.0490 | 0.0500 | 0.0500 | 130,500 |
May 17, 2022 | 0.0440 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 62,200 |
May 16, 2022 | 0.0490 | 0.0490 | 0.0380 | 0.0380 | 0.0380 | 25,600 |
May 13, 2022 | 0.0490 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 14,000 |
May 12, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0490 | 0.0490 | 58,800 |
May 11, 2022 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 80,900 |
May 10, 2022 | 0.0520 | 0.0590 | 0.0450 | 0.0490 | 0.0490 | 275,500 |
May 09, 2022 | 0.0490 | 0.0550 | 0.0420 | 0.0500 | 0.0500 | 166,700 |
May 06, 2022 | 0.0550 | 0.0550 | 0.0490 | 0.0540 | 0.0540 | 22,900 |
May 05, 2022 | 0.0520 | 0.0590 | 0.0520 | 0.0590 | 0.0590 | 14,200 |
May 04, 2022 | 0.0580 | 0.0620 | 0.0520 | 0.0520 | 0.0520 | 57,100 |
May 03, 2022 | 0.0530 | 0.0650 | 0.0530 | 0.0600 | 0.0600 | 120,700 |
May 02, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 49,700 |
Apr 29, 2022 | 0.0630 | 0.0630 | 0.0450 | 0.0500 | 0.0500 | 14,700 |
Apr 28, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 7,700 |
Apr 27, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,300 |
Apr 26, 2022 | 0.0460 | 0.0550 | 0.0460 | 0.0530 | 0.0530 | 4,100 |
Apr 25, 2022 | 0.0430 | 0.0520 | 0.0430 | 0.0520 | 0.0520 | 31,600 |
Apr 22, 2022 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 11,900 |
Apr 21, 2022 | 0.0540 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 15,900 |
Apr 20, 2022 | 0.0470 | 0.0560 | 0.0470 | 0.0540 | 0.0540 | 108,500 |
Apr 19, 2022 | 0.0470 | 0.0550 | 0.0470 | 0.0550 | 0.0550 | 7,500 |
Apr 18, 2022 | 0.0530 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 53,600 |
Apr 14, 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,800 |
Apr 13, 2022 | 0.0490 | 0.0560 | 0.0480 | 0.0510 | 0.0510 | 30,100 |
Apr 12, 2022 | 0.0600 | 0.0600 | 0.0510 | 0.0550 | 0.0550 | 520,800 |
Apr 11, 2022 | 0.0560 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 152,600 |
Apr 08, 2022 | 0.0510 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 12,700 |
Apr 07, 2022 | 0.0530 | 0.0550 | 0.0480 | 0.0530 | 0.0530 | 12,900 |
Apr 06, 2022 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 165,800 |
Apr 05, 2022 | 0.0550 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 13,000 |
Apr 04, 2022 | 0.0580 | 0.0610 | 0.0550 | 0.0610 | 0.0610 | 68,600 |
Apr 01, 2022 | 0.0560 | 0.0600 | 0.0530 | 0.0560 | 0.0560 | 62,800 |
Mar 31, 2022 | 0.0550 | 0.0640 | 0.0530 | 0.0530 | 0.0530 | 56,800 |
Mar 30, 2022 | 0.0660 | 0.0680 | 0.0500 | 0.0550 | 0.0550 | 136,500 |
Mar 29, 2022 | 0.0780 | 0.0780 | 0.0630 | 0.0660 | 0.0660 | 129,300 |
Mar 28, 2022 | 0.0970 | 0.1020 | 0.0740 | 0.0740 | 0.0740 | 72,100 |
Mar 25, 2022 | 0.0790 | 0.1010 | 0.0790 | 0.0900 | 0.0900 | 559,500 |
Mar 24, 2022 | 0.0740 | 0.0850 | 0.0740 | 0.0770 | 0.0770 | 73,600 |
Mar 23, 2022 | 0.0850 | 0.0890 | 0.0700 | 0.0700 | 0.0700 | 311,000 |
Mar 22, 2022 | 0.0610 | 0.0650 | 0.0560 | 0.0590 | 0.0590 | 49,900 |
Mar 21, 2022 | 0.0520 | 0.0610 | 0.0520 | 0.0570 | 0.0570 | 88,300 |
Mar 18, 2022 | 0.0500 | 0.0570 | 0.0490 | 0.0570 | 0.0570 | 135,300 |
Mar 17, 2022 | 0.0420 | 0.0490 | 0.0420 | 0.0490 | 0.0490 | 18,900 |
Mar 16, 2022 | 0.0420 | 0.0460 | 0.0390 | 0.0460 | 0.0460 | 117,300 |
Mar 15, 2022 | 0.0410 | 0.0440 | 0.0360 | 0.0440 | 0.0440 | 24,200 |
Mar 14, 2022 | 0.0440 | 0.0470 | 0.0390 | 0.0400 | 0.0400 | 64,500 |
Mar 11, 2022 | 0.0460 | 0.0480 | 0.0410 | 0.0440 | 0.0440 | 152,400 |
Mar 10, 2022 | 0.0380 | 0.0480 | 0.0380 | 0.0420 | 0.0420 | 35,900 |
Mar 09, 2022 | 0.0440 | 0.0440 | 0.0380 | 0.0400 | 0.0400 | 133,500 |
Mar 08, 2022 | 0.0340 | 0.0420 | 0.0310 | 0.0400 | 0.0400 | 497,900 |
Mar 07, 2022 | 0.0480 | 0.0480 | 0.0340 | 0.0340 | 0.0340 | 629,900 |
Mar 04, 2022 | 0.0480 | 0.0480 | 0.0410 | 0.0410 | 0.0410 | 729,700 |
Mar 03, 2022 | 0.0430 | 0.0530 | 0.0400 | 0.0430 | 0.0430 | 369,600 |
Mar 02, 2022 | 0.0580 | 0.0600 | 0.0490 | 0.0500 | 0.0500 | 317,600 |
Mar 01, 2022 | 0.0960 | 0.1000 | 0.0540 | 0.0560 | 0.0560 | 1,001,100 |
Feb 28, 2022 | 0.1000 | 0.1040 | 0.0930 | 0.1000 | 0.1000 | 43,700 |
Feb 25, 2022 | 0.0820 | 0.1000 | 0.0820 | 0.0920 | 0.0920 | 28,900 |
Feb 24, 2022 | 0.0850 | 0.0960 | 0.0830 | 0.0890 | 0.0890 | 94,000 |
Feb 23, 2022 | 0.1060 | 0.1080 | 0.0970 | 0.0970 | 0.0970 | 48,600 |
Feb 22, 2022 | 0.1050 | 0.1110 | 0.1010 | 0.1080 | 0.1080 | 55,400 |
Feb 18, 2022 | 0.1180 | 0.1180 | 0.1050 | 0.1140 | 0.1140 | 53,700 |
Feb 17, 2022 | 0.1180 | 0.1180 | 0.1120 | 0.1120 | 0.1120 | 10,000 |
Feb 16, 2022 | 0.1150 | 0.1190 | 0.1120 | 0.1150 | 0.1150 | 60,000 |
Feb 15, 2022 | 0.1150 | 0.1180 | 0.1130 | 0.1160 | 0.1160 | 74,500 |
Feb 14, 2022 | 0.1280 | 0.1280 | 0.1150 | 0.1170 | 0.1170 | 104,500 |
Feb 11, 2022 | 0.1160 | 0.1300 | 0.1150 | 0.1170 | 0.1170 | 19,000 |
Feb 10, 2022 | 0.1190 | 0.1190 | 0.1150 | 0.1190 | 0.1190 | 37,300 |
Feb 09, 2022 | 0.1200 | 0.1260 | 0.1150 | 0.1150 | 0.1150 | 239,300 |
Feb 08, 2022 | 0.1220 | 0.1270 | 0.1180 | 0.1200 | 0.1200 | 33,800 |
Feb 07, 2022 | 0.1140 | 0.1210 | 0.1140 | 0.1210 | 0.1210 | 39,500 |
Feb 04, 2022 | 0.1230 | 0.1230 | 0.1150 | 0.1150 | 0.1150 | 24,100 |
Feb 03, 2022 | 0.1130 | 0.1230 | 0.1130 | 0.1190 | 0.1190 | 16,400 |
Feb 02, 2022 | 0.1280 | 0.1300 | 0.1170 | 0.1200 | 0.1200 | 33,500 |
Feb 01, 2022 | 0.1200 | 0.1270 | 0.1200 | 0.1270 | 0.1270 | 1,000 |
Jan 31, 2022 | 0.1340 | 0.1340 | 0.1170 | 0.1170 | 0.1170 | 33,000 |
Jan 28, 2022 | 0.1210 | 0.1320 | 0.1210 | 0.1290 | 0.1290 | 24,500 |
Jan 27, 2022 | 0.1340 | 0.1350 | 0.1170 | 0.1250 | 0.1250 | 14,400 |
Jan 26, 2022 | 0.1020 | 0.1300 | 0.1020 | 0.1270 | 0.1270 | 8,600 |
Jan 25, 2022 | 0.1240 | 0.1250 | 0.1210 | 0.1250 | 0.1250 | 9,600 |
Jan 24, 2022 | 0.0500 | 0.1300 | 0.0500 | 0.1240 | 0.1240 | 71,900 |
Jan 21, 2022 | 0.1290 | 0.1320 | 0.1190 | 0.1280 | 0.1280 | 87,200 |
Jan 20, 2022 | 0.1240 | 0.1370 | 0.1240 | 0.1330 | 0.1330 | 12,700 |
Jan 19, 2022 | 0.1530 | 0.1530 | 0.1290 | 0.1330 | 0.1330 | 33,700 |
Jan 18, 2022 | 0.1280 | 0.1450 | 0.1230 | 0.1330 | 0.1330 | 66,500 |
Jan 14, 2022 | 0.1280 | 0.1280 | 0.1120 | 0.1200 | 0.1200 | 96,400 |
Jan 13, 2022 | 0.1170 | 0.1390 | 0.1170 | 0.1260 | 0.1260 | 72,000 |
Jan 12, 2022 | 0.1260 | 0.1300 | 0.1260 | 0.1270 | 0.1270 | 21,100 |
Jan 11, 2022 | 0.1200 | 0.1270 | 0.1200 | 0.1220 | 0.1220 | 19,300 |
Jan 10, 2022 | 0.1170 | 0.1270 | 0.1170 | 0.1220 | 0.1220 | 125,200 |
Jan 07, 2022 | 0.1500 | 0.1500 | 0.1230 | 0.1250 | 0.1250 | 29,900 |
Jan 06, 2022 | 0.1250 | 0.1340 | 0.1230 | 0.1340 | 0.1340 | 44,200 |
Jan 05, 2022 | 0.1390 | 0.1390 | 0.1250 | 0.1250 | 0.1250 | 37,600 |
Jan 04, 2022 | 0.1420 | 0.1420 | 0.1340 | 0.1340 | 0.1340 | 34,900 |
Jan 03, 2022 | 0.1280 | 0.1360 | 0.1280 | 0.1280 | 0.1280 | 10,600 |
Dec 31, 2021 | 0.1410 | 0.1490 | 0.1300 | 0.1330 | 0.1330 | 156,600 |
Dec 30, 2021 | 0.1370 | 0.1470 | 0.1250 | 0.1430 | 0.1430 | 123,100 |
Dec 29, 2021 | 0.1360 | 0.1390 | 0.1270 | 0.1360 | 0.1360 | 132,500 |
Dec 28, 2021 | 0.1550 | 0.1550 | 0.1250 | 0.1300 | 0.1300 | 86,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |