Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 650 |
Jun 29, 2022 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
Jun 28, 2022 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 532 |
Jun 27, 2022 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 747 |
Jun 24, 2022 | 0.5000 | 0.5000 | 0.4390 | 0.4390 | 0.4390 | 8,888 |
Jun 23, 2022 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Jun 22, 2022 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Jun 21, 2022 | 0.5230 | 0.5360 | 0.5230 | 0.5360 | 0.5360 | 5,282 |
Jun 17, 2022 | 0.5218 | 0.5218 | 0.5218 | 0.5218 | 0.5218 | 152 |
Jun 16, 2022 | 0.4096 | 0.5818 | 0.4096 | 0.5442 | 0.5442 | 2,054 |
Jun 15, 2022 | 0.5159 | 0.5159 | 0.5159 | 0.5159 | 0.5159 | 2,178 |
Jun 14, 2022 | 0.3990 | 0.4100 | 0.3990 | 0.4100 | 0.4100 | 5,430 |
Jun 13, 2022 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | 1,265 |
Jun 10, 2022 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
Jun 09, 2022 | 0.3300 | 0.3716 | 0.3300 | 0.3440 | 0.3440 | 37,220 |
Jun 08, 2022 | 0.3364 | 0.3364 | 0.3364 | 0.3364 | 0.3364 | - |
Jun 07, 2022 | 0.3364 | 0.3364 | 0.3364 | 0.3364 | 0.3364 | 111 |
Jun 06, 2022 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | - |
Jun 03, 2022 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 594 |
Jun 02, 2022 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
Jun 01, 2022 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 1,149 |
May 31, 2022 | 0.4159 | 0.4159 | 0.4000 | 0.4110 | 0.4110 | 21,509 |
May 27, 2022 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 2,510 |
May 26, 2022 | 0.4519 | 0.4519 | 0.4191 | 0.4191 | 0.4191 | 1,241 |
May 25, 2022 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 1,430 |
May 24, 2022 | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 0.4559 | - |
May 23, 2022 | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 414 |
May 20, 2022 | 0.4938 | 0.4938 | 0.4938 | 0.4938 | 0.4938 | 132 |
May 19, 2022 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
May 18, 2022 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
May 17, 2022 | 0.4966 | 0.4966 | 0.4445 | 0.4445 | 0.4445 | 375 |
May 16, 2022 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
May 13, 2022 | 0.3272 | 0.4415 | 0.3272 | 0.4415 | 0.4415 | 2,281 |
May 12, 2022 | 0.3634 | 0.3634 | 0.3253 | 0.3253 | 0.3253 | 418 |
May 11, 2022 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 669 |
May 10, 2022 | 0.5781 | 0.5781 | 0.5141 | 0.5141 | 0.5141 | 1,121 |
May 09, 2022 | 0.5773 | 0.5773 | 0.5560 | 0.5560 | 0.5560 | 338 |
May 06, 2022 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
May 05, 2022 | 0.5672 | 0.5672 | 0.5301 | 0.5301 | 0.5301 | 1,124 |
May 04, 2022 | 0.4366 | 0.6240 | 0.4289 | 0.6240 | 0.6240 | 3,816 |
May 03, 2022 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | - |
May 02, 2022 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | - |
Apr 29, 2022 | 0.4950 | 0.4950 | 0.4491 | 0.4491 | 0.4491 | 611 |
Apr 28, 2022 | 0.7110 | 0.7110 | 0.4500 | 0.4500 | 0.4500 | 2,564 |
Apr 27, 2022 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | - |
Apr 26, 2022 | 0.6930 | 0.6930 | 0.6813 | 0.6813 | 0.6813 | 1,166 |
Apr 25, 2022 | 0.5319 | 0.5850 | 0.5319 | 0.5850 | 0.5850 | 2,236 |
Apr 22, 2022 | 0.5247 | 0.5247 | 0.5247 | 0.5247 | 0.5247 | - |
Apr 21, 2022 | 0.4860 | 0.5850 | 0.4779 | 0.5247 | 0.5247 | 3,165 |
Apr 20, 2022 | 0.5868 | 0.5868 | 0.5154 | 0.5154 | 0.5154 | 70 |
Apr 19, 2022 | 0.6304 | 0.6304 | 0.6304 | 0.6304 | 0.6304 | 170 |
Apr 18, 2022 | 0.6048 | 0.6048 | 0.5602 | 0.6043 | 0.6043 | 1,162 |
Apr 14, 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 111 |
Apr 13, 2022 | 0.6021 | 0.6084 | 0.6021 | 0.6084 | 0.6084 | 1,119 |
Apr 12, 2022 | 0.5931 | 0.5931 | 0.5931 | 0.5931 | 0.5931 | 111 |
Apr 11, 2022 | 0.6120 | 0.6120 | 0.5926 | 0.5926 | 0.5926 | 444 |
Apr 08, 2022 | 0.4896 | 0.5841 | 0.4896 | 0.5841 | 0.5841 | 6,205 |
Apr 07, 2022 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | 999 |
Apr 06, 2022 | 0.5895 | 0.6570 | 0.4374 | 0.4374 | 0.4374 | 3,599 |
Apr 05, 2022 | 0.5823 | 0.6147 | 0.5400 | 0.5895 | 0.5895 | 10,516 |
Apr 04, 2022 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | 48 |
Apr 01, 2022 | 0.4050 | 0.4144 | 0.3776 | 0.3776 | 0.3776 | 252 |
Mar 31, 2022 | 0.3321 | 0.3420 | 0.3078 | 0.3078 | 0.3078 | 588 |
Mar 30, 2022 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | - |
Mar 29, 2022 | 0.3861 | 0.3960 | 0.3492 | 0.3492 | 0.3492 | 2,136 |
Mar 28, 2022 | 0.3543 | 0.3543 | 0.3543 | 0.3543 | 0.3543 | 19 |
Mar 25, 2022 | 0.2709 | 0.2709 | 0.2709 | 0.2709 | 0.2709 | 238 |
Mar 24, 2022 | 0.4140 | 0.4140 | 0.2790 | 0.4014 | 0.4014 | 1,110 |
Mar 23, 2022 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | 57 |
Mar 22, 2022 | 0.4140 | 0.4140 | 0.3500 | 0.3500 | 0.3500 | 210 |
Mar 21, 2022 | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 155 |
Mar 18, 2022 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 94 |
Mar 17, 2022 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | 83 |
Mar 16, 2022 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 111 |
Mar 15, 2022 | 0.2781 | 0.2781 | 0.2781 | 0.2781 | 0.2781 | - |
Mar 14, 2022 | 0.3429 | 0.3429 | 0.2781 | 0.2781 | 0.2781 | 465 |
Mar 11, 2022 | 0.3114 | 0.3510 | 0.2421 | 0.2880 | 0.2880 | 37,759 |
Mar 10, 2022 | 0.3542 | 0.4158 | 0.3303 | 0.3303 | 0.3303 | 10,206 |
Mar 09, 2022 | 0.4311 | 0.4311 | 0.3524 | 0.3524 | 0.3524 | 111 |
Mar 08, 2022 | 0.4086 | 0.4140 | 0.4086 | 0.4140 | 0.4140 | 269 |
Mar 07, 2022 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 22 |
Mar 04, 2022 | 0.4590 | 0.4590 | 0.3510 | 0.3510 | 0.3510 | 3,083 |
Mar 03, 2022 | 0.4014 | 0.4590 | 0.3510 | 0.3510 | 0.3510 | 2,959 |
Mar 02, 2022 | 0.3996 | 0.4149 | 0.3564 | 0.4014 | 0.4014 | 8,580 |
Mar 01, 2022 | 0.3780 | 0.3825 | 0.3257 | 0.3257 | 0.3257 | 8,863 |
Feb 28, 2022 | 0.2772 | 0.2772 | 0.2772 | 0.2772 | 0.2772 | 66 |
Feb 25, 2022 | 0.3600 | 0.3609 | 0.3411 | 0.3411 | 0.3411 | 3,795 |
Feb 24, 2022 | 0.3069 | 0.3069 | 0.3069 | 0.3069 | 0.3069 | 65 |
Feb 23, 2022 | 0.3483 | 0.3483 | 0.3483 | 0.3483 | 0.3483 | - |
Feb 22, 2022 | 0.2970 | 0.3483 | 0.2970 | 0.3483 | 0.3483 | 237 |
Feb 18, 2022 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | 155 |
Feb 17, 2022 | 0.3472 | 0.3674 | 0.3472 | 0.3674 | 0.3674 | 5,455 |
Feb 16, 2022 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 22 |
Feb 15, 2022 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | - |
Feb 14, 2022 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | - |
Feb 11, 2022 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 870 |
Feb 10, 2022 | 0.4635 | 0.4635 | 0.4212 | 0.4212 | 0.4212 | 227 |
Feb 09, 2022 | 0.4842 | 0.4959 | 0.4356 | 0.4356 | 0.4356 | 1,460 |
Feb 08, 2022 | 0.4149 | 0.4149 | 0.4149 | 0.4149 | 0.4149 | 15 |
Feb 07, 2022 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 2,228 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |