Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
May 19, 2022 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
May 18, 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
May 17, 2022 | 0.0695 | 0.0840 | 0.0695 | 0.0840 | 0.0840 | - |
May 16, 2022 | 0.0575 | 0.0765 | 0.0575 | 0.0675 | 0.0675 | - |
May 13, 2022 | 0.0680 | 0.0680 | 0.0675 | 0.0675 | 0.0675 | - |
May 12, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 11, 2022 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
May 10, 2022 | 0.0790 | 0.0790 | 0.0705 | 0.0705 | 0.0705 | - |
May 09, 2022 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
May 06, 2022 | 0.0905 | 0.0960 | 0.0905 | 0.0960 | 0.0960 | - |
May 05, 2022 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | - |
May 04, 2022 | 0.1240 | 0.1250 | 0.1240 | 0.1250 | 0.1250 | - |
May 03, 2022 | 0.1260 | 0.1260 | 0.1220 | 0.1220 | 0.1220 | - |
May 02, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Apr 29, 2022 | 0.1370 | 0.1370 | 0.1320 | 0.1320 | 0.1320 | - |
Apr 28, 2022 | 0.1310 | 0.1310 | 0.1210 | 0.1210 | 0.1210 | - |
Apr 27, 2022 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
Apr 26, 2022 | 0.1510 | 0.1510 | 0.1440 | 0.1440 | 0.1440 | - |
Apr 25, 2022 | 0.1210 | 0.1480 | 0.1210 | 0.1480 | 0.1480 | - |
Apr 22, 2022 | 0.1470 | 0.1470 | 0.1390 | 0.1390 | 0.1390 | - |
Apr 21, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
Apr 20, 2022 | 0.1690 | 0.1690 | 0.1560 | 0.1560 | 0.1560 | - |
Apr 19, 2022 | 0.1590 | 0.1620 | 0.1520 | 0.1520 | 0.1520 | - |
Apr 14, 2022 | 0.1790 | 0.1790 | 0.1780 | 0.1780 | 0.1780 | - |
Apr 13, 2022 | 0.2060 | 0.2060 | 0.1820 | 0.1880 | 0.1880 | - |
Apr 12, 2022 | 0.1950 | 0.1970 | 0.1950 | 0.1970 | 0.1970 | - |
Apr 11, 2022 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | - |
Apr 08, 2022 | 0.1910 | 0.2200 | 0.1910 | 0.2200 | 0.2200 | 5,000 |
Apr 07, 2022 | 0.1690 | 0.1860 | 0.1690 | 0.1860 | 0.1860 | - |
Apr 06, 2022 | 0.2080 | 0.2380 | 0.1800 | 0.1800 | 0.1800 | 8,111 |
Apr 05, 2022 | 0.2180 | 0.2740 | 0.2180 | 0.2520 | 0.2520 | 57,100 |
Apr 04, 2022 | 0.2700 | 0.3260 | 0.2700 | 0.3060 | 0.3060 | 44,133 |
Apr 01, 2022 | 0.4020 | 0.4020 | 0.2700 | 0.2700 | 0.2700 | 149,100 |
Mar 31, 2022 | 0.3980 | 0.5000 | 0.3980 | 0.4400 | 0.4400 | 61,319 |
Mar 30, 2022 | 0.3100 | 0.3760 | 0.2620 | 0.3760 | 0.3760 | 30,269 |
Mar 29, 2022 | 0.0690 | 0.3060 | 0.0690 | 0.3020 | 0.3020 | 279,103 |
Mar 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 25, 2022 | 0.0690 | 0.0690 | 0.0670 | 0.0675 | 0.0675 | - |
Mar 24, 2022 | 0.0690 | 0.0690 | 0.0675 | 0.0675 | 0.0675 | - |
Mar 23, 2022 | 0.0720 | 0.0720 | 0.0670 | 0.0670 | 0.0670 | - |
Mar 22, 2022 | 0.0730 | 0.0730 | 0.0665 | 0.0665 | 0.0665 | - |
Mar 21, 2022 | 0.0720 | 0.0720 | 0.0685 | 0.0685 | 0.0685 | - |
Mar 18, 2022 | 0.0680 | 0.0725 | 0.0660 | 0.0680 | 0.0680 | - |
Mar 17, 2022 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | - |
Mar 16, 2022 | 0.0650 | 0.0730 | 0.0650 | 0.0730 | 0.0730 | - |
Mar 15, 2022 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | - |
Mar 14, 2022 | 0.0790 | 0.0790 | 0.0715 | 0.0730 | 0.0730 | - |
Mar 11, 2022 | 0.0750 | 0.0750 | 0.0695 | 0.0695 | 0.0695 | - |
Mar 10, 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 09, 2022 | 0.0750 | 0.0750 | 0.0670 | 0.0700 | 0.0700 | - |
Mar 08, 2022 | 0.0680 | 0.0820 | 0.0660 | 0.0660 | 0.0660 | 440 |
Mar 07, 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Mar 04, 2022 | 0.0610 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | - |
Mar 03, 2022 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | - |
Mar 02, 2022 | 0.0670 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | - |
Mar 01, 2022 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 28, 2022 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 25, 2022 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | - |
Feb 24, 2022 | 0.0660 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | - |
Feb 23, 2022 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | - |
Feb 22, 2022 | 0.0590 | 0.0640 | 0.0590 | 0.0640 | 0.0640 | - |
Feb 21, 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Feb 18, 2022 | 0.0565 | 0.0620 | 0.0565 | 0.0620 | 0.0620 | - |
Feb 17, 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 16, 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 15, 2022 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Feb 14, 2022 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Feb 11, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 10, 2022 | 0.0650 | 0.0655 | 0.0650 | 0.0655 | 0.0655 | - |
Feb 09, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 08, 2022 | 0.0620 | 0.0655 | 0.0620 | 0.0650 | 0.0650 | - |
Feb 07, 2022 | 0.0620 | 0.0655 | 0.0620 | 0.0655 | 0.0655 | - |
Feb 04, 2022 | 0.0580 | 0.0660 | 0.0580 | 0.0660 | 0.0660 | - |
Feb 03, 2022 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 02, 2022 | 0.0660 | 0.0730 | 0.0660 | 0.0730 | 0.0730 | - |
Feb 01, 2022 | 0.0740 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | - |
Jan 31, 2022 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | - |
Jan 28, 2022 | 0.0705 | 0.0705 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 27, 2022 | 0.0735 | 0.0775 | 0.0735 | 0.0775 | 0.0775 | - |
Jan 26, 2022 | 0.0770 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | - |
Jan 25, 2022 | 0.0805 | 0.0840 | 0.0805 | 0.0820 | 0.0820 | - |
Jan 24, 2022 | 0.0950 | 0.0950 | 0.0890 | 0.0890 | 0.0890 | - |
Jan 21, 2022 | 0.0920 | 0.0925 | 0.0920 | 0.0925 | 0.0925 | - |
Jan 20, 2022 | 0.0950 | 0.0950 | 0.0930 | 0.0935 | 0.0935 | - |
Jan 19, 2022 | 0.0920 | 0.0920 | 0.0880 | 0.0880 | 0.0880 | - |
Jan 18, 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Jan 17, 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Jan 14, 2022 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Jan 13, 2022 | 0.0770 | 0.0890 | 0.0770 | 0.0890 | 0.0890 | - |
Jan 12, 2022 | 0.0770 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | - |
Jan 11, 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Jan 10, 2022 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | - |
Jan 07, 2022 | 0.0830 | 0.0830 | 0.0825 | 0.0825 | 0.0825 | - |
Jan 06, 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 05, 2022 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Jan 04, 2022 | 0.0870 | 0.0890 | 0.0870 | 0.0890 | 0.0890 | - |
Jan 03, 2022 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Dec 30, 2021 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Dec 29, 2021 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |