Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,600 |
Aug 10, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 38,600 |
Aug 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Aug 08, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 103,600 |
Aug 05, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 76,500 |
Aug 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,100 |
Aug 03, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
Aug 02, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 188,900 |
Jul 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Jul 28, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 8,200 |
Jul 27, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,800 |
Jul 26, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,200 |
Jul 25, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Jul 22, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 9,300 |
Jul 21, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,200 |
Jul 20, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 65,000 |
Jul 19, 2022 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 77,500 |
Jul 18, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,500 |
Jul 15, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 67,000 |
Jul 14, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 37,000 |
Jul 13, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 132,500 |
Jul 12, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 41,100 |
Jul 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
Jul 08, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 238,700 |
Jul 07, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 33,000 |
Jul 06, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 118,000 |
Jul 05, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jul 04, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,700 |
Jun 30, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,100 |
Jun 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 44,100 |
Jun 28, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 22,000 |
Jun 27, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 403,000 |
Jun 24, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,300 |
Jun 23, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 74,400 |
Jun 22, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 168,200 |
Jun 21, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 277,800 |
Jun 20, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 36,100 |
Jun 17, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 135,000 |
Jun 16, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 340,000 |
Jun 15, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 135,200 |
Jun 14, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 180,200 |
Jun 13, 2022 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 257,200 |
Jun 10, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 60,300 |
Jun 09, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 125,200 |
Jun 08, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 23,300 |
Jun 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,200 |
Jun 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 141,600 |
Jun 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jun 02, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
Jun 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,200 |
May 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 76,100 |
May 30, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 112,500 |
May 27, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 96,000 |
May 26, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
May 25, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 25,300 |
May 24, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,600 |
May 20, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 45,000 |
May 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 18, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
May 17, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 57,100 |
May 16, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 37,100 |
May 13, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 69,600 |
May 12, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 365,400 |
May 11, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 249,600 |
May 10, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 32,900 |
May 09, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 71,400 |
May 06, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,300 |
May 05, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,800 |
May 04, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,800 |
May 03, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 73,200 |
May 02, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 15,300 |
Apr 29, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 37,600 |
Apr 28, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 249,500 |
Apr 27, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,600 |
Apr 26, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 10,100 |
Apr 25, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 114,000 |
Apr 22, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 52,200 |
Apr 21, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 18,700 |
Apr 20, 2022 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 7,900 |
Apr 19, 2022 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 227,900 |
Apr 18, 2022 | 0.1000 | 0.1050 | 0.0950 | 0.1050 | 0.1050 | 191,600 |
Apr 14, 2022 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 149,500 |
Apr 13, 2022 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 161,300 |
Apr 12, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,400 |
Apr 11, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 131,600 |
Apr 08, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 |
Apr 07, 2022 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 208,000 |
Apr 06, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,000 |
Apr 05, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 55,100 |
Apr 04, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 45,000 |
Apr 01, 2022 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 40,400 |
Mar 31, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 9,100 |
Mar 30, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 57,200 |
Mar 29, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,900 |
Mar 28, 2022 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 49,100 |
Mar 25, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 123,400 |
Mar 24, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 17,500 |
Mar 23, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,800 |
Mar 22, 2022 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 97,500 |
Mar 21, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 149,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |