Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 123,400 |
May 19, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 37,000 |
May 18, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
May 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 95,500 |
May 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 505,000 |
May 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 330,000 |
May 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
May 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
May 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
May 05, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 |
May 03, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,500 |
May 02, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 28, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 27, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 |
Apr 26, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 165,100 |
Apr 25, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,800 |
Apr 22, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
Apr 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,400 |
Apr 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 18, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 30,000 |
Apr 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 500 |
Apr 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Apr 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,300 |
Apr 11, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
Apr 08, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,000 |
Apr 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 112,000 |
Apr 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
Apr 05, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 353,100 |
Apr 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,600 |
Mar 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Mar 30, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
Mar 29, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 176,000 |
Mar 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 25, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 29,000 |
Mar 24, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 137,000 |
Mar 23, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
Mar 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 82,000 |
Mar 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Mar 18, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,000 |
Mar 16, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Mar 15, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
Mar 14, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 320,000 |
Mar 11, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 217,100 |
Mar 10, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 191,500 |
Mar 09, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 219,000 |
Mar 08, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 775,300 |
Mar 07, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 57,600 |
Mar 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 86,100 |
Mar 03, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 02, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,800 |
Mar 01, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 142,100 |
Feb 28, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 250,500 |
Feb 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 501,400 |
Feb 24, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,500 |
Feb 23, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Feb 22, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 389,500 |
Feb 18, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,100 |
Feb 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 887,200 |
Feb 16, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 116,000 |
Feb 15, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 220,100 |
Feb 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,200 |
Feb 11, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 182,000 |
Feb 10, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 366,000 |
Feb 09, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 578,500 |
Feb 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 153,000 |
Feb 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 585,500 |
Feb 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 345,000 |
Feb 02, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,000 |
Feb 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,000 |
Jan 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 379,000 |
Jan 27, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 670,100 |
Jan 26, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 414,600 |
Jan 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 255,000 |
Jan 24, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,328,500 |
Jan 21, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 283,000 |
Jan 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 763,100 |
Jan 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 455,000 |
Jan 18, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 117,000 |
Jan 17, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 258,000 |
Jan 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 530,000 |
Jan 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 398,300 |
Jan 11, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 560,000 |
Jan 10, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 373,000 |
Jan 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 330,500 |
Jan 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 130,000 |
Jan 05, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 400,000 |
Jan 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 615,500 |
Dec 31, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 336,000 |
Dec 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
Dec 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 505,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |