Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 0.0381 | 0.0450 | 0.0381 | 0.0450 | 0.0450 | 42,403 |
May 20, 2022 | 0.0443 | 0.0470 | 0.0405 | 0.0470 | 0.0470 | 61,971 |
May 19, 2022 | 0.0500 | 0.0500 | 0.0441 | 0.0480 | 0.0480 | 8,171 |
May 18, 2022 | 0.0454 | 0.0500 | 0.0359 | 0.0500 | 0.0500 | 83,991 |
May 17, 2022 | 0.0500 | 0.0559 | 0.0380 | 0.0557 | 0.0557 | 85,900 |
May 16, 2022 | 0.0318 | 0.0453 | 0.0318 | 0.0453 | 0.0453 | 82,313 |
May 13, 2022 | 0.0336 | 0.0414 | 0.0336 | 0.0380 | 0.0380 | 32,300 |
May 12, 2022 | 0.0430 | 0.0430 | 0.0350 | 0.0380 | 0.0380 | 49,585 |
May 11, 2022 | 0.0403 | 0.0403 | 0.0400 | 0.0403 | 0.0403 | 108,190 |
May 10, 2022 | 0.0412 | 0.0450 | 0.0368 | 0.0368 | 0.0368 | 87,190 |
May 09, 2022 | 0.0503 | 0.0503 | 0.0436 | 0.0442 | 0.0442 | 146,615 |
May 06, 2022 | 0.0410 | 0.0538 | 0.0410 | 0.0497 | 0.0497 | 28,400 |
May 05, 2022 | 0.0555 | 0.0555 | 0.0456 | 0.0502 | 0.0502 | 91,965 |
May 04, 2022 | 0.0462 | 0.0531 | 0.0462 | 0.0490 | 0.0490 | 127,823 |
May 03, 2022 | 0.0453 | 0.0565 | 0.0453 | 0.0565 | 0.0565 | 30,447 |
May 02, 2022 | 0.0515 | 0.0553 | 0.0463 | 0.0549 | 0.0549 | 24,611 |
Apr 29, 2022 | 0.0497 | 0.0548 | 0.0463 | 0.0548 | 0.0548 | 25,150 |
Apr 28, 2022 | 0.0455 | 0.0560 | 0.0455 | 0.0560 | 0.0560 | 46,568 |
Apr 27, 2022 | 0.0620 | 0.0620 | 0.0455 | 0.0523 | 0.0523 | 39,500 |
Apr 26, 2022 | 0.0528 | 0.0582 | 0.0481 | 0.0582 | 0.0582 | 167,166 |
Apr 25, 2022 | 0.0563 | 0.0635 | 0.0502 | 0.0562 | 0.0562 | 37,644 |
Apr 22, 2022 | 0.0677 | 0.0677 | 0.0520 | 0.0563 | 0.0563 | 87,926 |
Apr 21, 2022 | 0.0567 | 0.0567 | 0.0519 | 0.0520 | 0.0520 | 114,184 |
Apr 20, 2022 | 0.0559 | 0.0559 | 0.0513 | 0.0559 | 0.0559 | 155,910 |
Apr 19, 2022 | 0.0515 | 0.0559 | 0.0503 | 0.0559 | 0.0559 | 68,272 |
Apr 18, 2022 | 0.0594 | 0.0594 | 0.0510 | 0.0530 | 0.0530 | 76,961 |
Apr 14, 2022 | 0.0571 | 0.0596 | 0.0555 | 0.0594 | 0.0594 | 30,102 |
Apr 13, 2022 | 0.0629 | 0.0643 | 0.0569 | 0.0575 | 0.0575 | 149,574 |
Apr 12, 2022 | 0.0581 | 0.0635 | 0.0581 | 0.0615 | 0.0615 | 10,916 |
Apr 11, 2022 | 0.0600 | 0.0605 | 0.0544 | 0.0582 | 0.0582 | 26,539 |
Apr 08, 2022 | 0.0540 | 0.0599 | 0.0512 | 0.0566 | 0.0566 | 365,660 |
Apr 07, 2022 | 0.0642 | 0.0642 | 0.0540 | 0.0642 | 0.0642 | 114,050 |
Apr 06, 2022 | 0.0615 | 0.0648 | 0.0549 | 0.0647 | 0.0647 | 71,727 |
Apr 05, 2022 | 0.0530 | 0.0644 | 0.0530 | 0.0612 | 0.0612 | 509,225 |
Apr 04, 2022 | 0.0650 | 0.0650 | 0.0562 | 0.0594 | 0.0594 | 156,555 |
Apr 01, 2022 | 0.0635 | 0.0650 | 0.0599 | 0.0650 | 0.0650 | 45,731 |
Mar 31, 2022 | 0.0632 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 92,652 |
Mar 30, 2022 | 0.0652 | 0.0682 | 0.0620 | 0.0660 | 0.0660 | 47,808 |
Mar 29, 2022 | 0.0645 | 0.0650 | 0.0611 | 0.0611 | 0.0611 | 356,230 |
Mar 28, 2022 | 0.0693 | 0.0693 | 0.0630 | 0.0661 | 0.0661 | 36,565 |
Mar 25, 2022 | 0.0631 | 0.0732 | 0.0631 | 0.0680 | 0.0680 | 119,899 |
Mar 24, 2022 | 0.0698 | 0.0735 | 0.0669 | 0.0699 | 0.0699 | 76,030 |
Mar 23, 2022 | 0.0611 | 0.0756 | 0.0611 | 0.0701 | 0.0701 | 50,701 |
Mar 22, 2022 | 0.0678 | 0.0756 | 0.0669 | 0.0740 | 0.0740 | 51,200 |
Mar 21, 2022 | 0.0721 | 0.0721 | 0.0635 | 0.0715 | 0.0715 | 147,504 |
Mar 18, 2022 | 0.0759 | 0.0759 | 0.0673 | 0.0727 | 0.0727 | 254,345 |
Mar 17, 2022 | 0.0749 | 0.0759 | 0.0617 | 0.0759 | 0.0759 | 485,388 |
Mar 16, 2022 | 0.0732 | 0.0757 | 0.0655 | 0.0720 | 0.0720 | 310,212 |
Mar 15, 2022 | 0.0732 | 0.0836 | 0.0700 | 0.0739 | 0.0739 | 82,164 |
Mar 14, 2022 | 0.0789 | 0.0822 | 0.0703 | 0.0808 | 0.0808 | 20,461 |
Mar 11, 2022 | 0.1105 | 0.1105 | 0.0746 | 0.0832 | 0.0832 | 46,305 |
Mar 10, 2022 | 0.0748 | 0.0889 | 0.0700 | 0.0789 | 0.0789 | 93,638 |
Mar 09, 2022 | 0.0860 | 0.0860 | 0.0690 | 0.0753 | 0.0753 | 130,483 |
Mar 08, 2022 | 0.0750 | 0.0781 | 0.0630 | 0.0700 | 0.0700 | 274,534 |
Mar 07, 2022 | 0.0950 | 0.0950 | 0.0654 | 0.0750 | 0.0750 | 414,613 |
Mar 04, 2022 | 0.0844 | 0.0899 | 0.0800 | 0.0878 | 0.0878 | 56,268 |
Mar 03, 2022 | 0.1203 | 0.1203 | 0.0800 | 0.0876 | 0.0876 | 100,029 |
Mar 02, 2022 | 0.0960 | 0.0960 | 0.0847 | 0.0888 | 0.0888 | 66,789 |
Mar 01, 2022 | 0.0900 | 0.1000 | 0.0851 | 0.0882 | 0.0882 | 66,274 |
Feb 28, 2022 | 0.0828 | 0.0921 | 0.0690 | 0.0921 | 0.0921 | 133,683 |
Feb 25, 2022 | 0.0831 | 0.0880 | 0.0700 | 0.0880 | 0.0880 | 152,203 |
Feb 24, 2022 | 0.0667 | 0.0750 | 0.0667 | 0.0747 | 0.0747 | 162,456 |
Feb 23, 2022 | 0.0700 | 0.0820 | 0.0700 | 0.0785 | 0.0785 | 78,572 |
Feb 22, 2022 | 0.0814 | 0.0918 | 0.0783 | 0.0807 | 0.0807 | 320,980 |
Feb 18, 2022 | 0.0871 | 0.0903 | 0.0850 | 0.0899 | 0.0899 | 782,997 |
Feb 17, 2022 | 0.1093 | 0.1093 | 0.0850 | 0.0882 | 0.0882 | 261,357 |
Feb 16, 2022 | 0.1100 | 0.1100 | 0.0855 | 0.0887 | 0.0887 | 962,781 |
Feb 15, 2022 | 0.0900 | 0.1033 | 0.0900 | 0.0993 | 0.0993 | 212,039 |
Feb 14, 2022 | 0.0900 | 0.1070 | 0.0900 | 0.1033 | 0.1033 | 176,238 |
Feb 11, 2022 | 0.1072 | 0.1072 | 0.0977 | 0.1035 | 0.1035 | 203,171 |
Feb 10, 2022 | 0.1116 | 0.1116 | 0.0976 | 0.0980 | 0.0980 | 303,815 |
Feb 09, 2022 | 0.1161 | 0.1161 | 0.1011 | 0.1015 | 0.1015 | 348,323 |
Feb 08, 2022 | 0.1124 | 0.1386 | 0.1076 | 0.1100 | 0.1100 | 1,104,744 |
Feb 07, 2022 | 0.1001 | 0.1098 | 0.1001 | 0.1089 | 0.1089 | 60,476 |
Feb 04, 2022 | 0.1100 | 0.1100 | 0.1015 | 0.1099 | 0.1099 | 146,559 |
Feb 03, 2022 | 0.1045 | 0.1100 | 0.1006 | 0.1100 | 0.1100 | 11,517 |
Feb 02, 2022 | 0.0900 | 0.1094 | 0.0900 | 0.1077 | 0.1077 | 69,684 |
Feb 01, 2022 | 0.1226 | 0.1226 | 0.1002 | 0.1086 | 0.1086 | 22,153 |
Jan 31, 2022 | 0.1000 | 0.1112 | 0.1000 | 0.1110 | 0.1110 | 23,583 |
Jan 28, 2022 | 0.1263 | 0.1263 | 0.1000 | 0.1010 | 0.1010 | 143,403 |
Jan 27, 2022 | 0.1085 | 0.1148 | 0.1050 | 0.1081 | 0.1081 | 78,849 |
Jan 26, 2022 | 0.1010 | 0.1167 | 0.1010 | 0.1100 | 0.1100 | 171,616 |
Jan 25, 2022 | 0.1038 | 0.1166 | 0.1038 | 0.1166 | 0.1166 | 19,663 |
Jan 24, 2022 | 0.1207 | 0.1207 | 0.1056 | 0.1061 | 0.1061 | 232,619 |
Jan 21, 2022 | 0.1142 | 0.1208 | 0.1100 | 0.1207 | 0.1207 | 412,202 |
Jan 20, 2022 | 0.1250 | 0.1250 | 0.1158 | 0.1213 | 0.1213 | 696,579 |
Jan 19, 2022 | 0.1202 | 0.1283 | 0.1146 | 0.1244 | 0.1244 | 541,530 |
Jan 18, 2022 | 0.1501 | 0.1501 | 0.1164 | 0.1224 | 0.1224 | 178,411 |
Jan 14, 2022 | 0.1297 | 0.1297 | 0.1191 | 0.1200 | 0.1200 | 455,550 |
Jan 13, 2022 | 0.1200 | 0.1260 | 0.1150 | 0.1190 | 0.1190 | 172,434 |
Jan 12, 2022 | 0.1297 | 0.1297 | 0.1100 | 0.1166 | 0.1166 | 276,011 |
Jan 11, 2022 | 0.1178 | 0.1178 | 0.1062 | 0.1145 | 0.1145 | 151,974 |
Jan 10, 2022 | 0.1010 | 0.1221 | 0.1010 | 0.1066 | 0.1066 | 400,134 |
Jan 07, 2022 | 0.1032 | 0.1230 | 0.1030 | 0.1170 | 0.1170 | 915,927 |
Jan 06, 2022 | 0.1030 | 0.1110 | 0.1030 | 0.1050 | 0.1050 | 36,693 |
Jan 05, 2022 | 0.1100 | 0.1200 | 0.1001 | 0.1105 | 0.1105 | 388,666 |
Jan 04, 2022 | 0.1208 | 0.1300 | 0.1060 | 0.1100 | 0.1100 | 232,722 |
Jan 03, 2022 | 0.1088 | 0.1300 | 0.1088 | 0.1280 | 0.1280 | 81,630 |
Dec 31, 2021 | 0.1143 | 0.1300 | 0.0980 | 0.1287 | 0.1287 | 311,359 |
Dec 30, 2021 | 0.0959 | 0.1130 | 0.0959 | 0.1130 | 0.1130 | 173,951 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |