Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.0630 | 0.0650 | 0.0590 | 0.0630 | 0.0630 | 1,319,600 |
Jun 30, 2022 | 0.0550 | 0.0620 | 0.0540 | 0.0580 | 0.0580 | 1,586,900 |
Jun 29, 2022 | 0.0600 | 0.0620 | 0.0550 | 0.0580 | 0.0580 | 1,376,700 |
Jun 28, 2022 | 0.0660 | 0.0660 | 0.0580 | 0.0580 | 0.0580 | 1,420,400 |
Jun 27, 2022 | 0.0600 | 0.0640 | 0.0540 | 0.0580 | 0.0580 | 1,512,000 |
Jun 24, 2022 | 0.0730 | 0.0730 | 0.0600 | 0.0610 | 0.0610 | 1,984,600 |
Jun 23, 2022 | 0.0600 | 0.0640 | 0.0540 | 0.0610 | 0.0610 | 1,345,100 |
Jun 22, 2022 | 0.0600 | 0.0710 | 0.0590 | 0.0600 | 0.0600 | 1,176,200 |
Jun 21, 2022 | 0.0700 | 0.0710 | 0.0590 | 0.0600 | 0.0600 | 1,741,200 |
Jun 17, 2022 | 0.0690 | 0.0700 | 0.0600 | 0.0640 | 0.0640 | 1,050,800 |
Jun 16, 2022 | 0.0620 | 0.0740 | 0.0530 | 0.0650 | 0.0650 | 2,119,500 |
Jun 15, 2022 | 0.0570 | 0.0670 | 0.0570 | 0.0580 | 0.0580 | 1,762,100 |
Jun 14, 2022 | 0.0630 | 0.0660 | 0.0550 | 0.0620 | 0.0620 | 2,383,700 |
Jun 13, 2022 | 0.0730 | 0.0750 | 0.0600 | 0.0630 | 0.0630 | 3,001,000 |
Jun 10, 2022 | 0.0700 | 0.0780 | 0.0700 | 0.0700 | 0.0700 | 1,527,400 |
Jun 09, 2022 | 0.0770 | 0.0850 | 0.0680 | 0.0710 | 0.0710 | 1,931,000 |
Jun 08, 2022 | 0.0790 | 0.0800 | 0.0730 | 0.0750 | 0.0750 | 1,225,100 |
Jun 07, 2022 | 0.0850 | 0.0900 | 0.0750 | 0.0790 | 0.0790 | 1,877,000 |
Jun 06, 2022 | 0.0840 | 0.0850 | 0.0780 | 0.0830 | 0.0830 | 1,499,300 |
Jun 03, 2022 | 0.0830 | 0.0900 | 0.0820 | 0.0850 | 0.0850 | 1,261,900 |
Jun 02, 2022 | 0.0900 | 0.0950 | 0.0810 | 0.0890 | 0.0890 | 1,826,100 |
Jun 01, 2022 | 0.0880 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 1,465,100 |
May 31, 2022 | 0.0800 | 0.0880 | 0.0760 | 0.0830 | 0.0830 | 2,040,000 |
May 27, 2022 | 0.0900 | 0.0900 | 0.0820 | 0.0830 | 0.0830 | 1,329,800 |
May 26, 2022 | 0.0880 | 0.0930 | 0.0820 | 0.0850 | 0.0850 | 1,469,100 |
May 25, 2022 | 0.0890 | 0.0950 | 0.0850 | 0.0860 | 0.0860 | 855,200 |
May 24, 2022 | 0.0900 | 0.0920 | 0.0850 | 0.0850 | 0.0850 | 1,140,500 |
May 23, 2022 | 0.0860 | 0.0930 | 0.0850 | 0.0920 | 0.0920 | 671,400 |
May 20, 2022 | 0.0870 | 0.1000 | 0.0850 | 0.0860 | 0.0860 | 1,889,300 |
May 19, 2022 | 0.0850 | 0.0950 | 0.0840 | 0.0900 | 0.0900 | 1,282,100 |
May 18, 2022 | 0.0990 | 0.1080 | 0.0880 | 0.0900 | 0.0900 | 1,410,300 |
May 17, 2022 | 0.0940 | 0.0990 | 0.0900 | 0.0940 | 0.0940 | 1,403,700 |
May 16, 2022 | 0.1100 | 0.1150 | 0.0920 | 0.0960 | 0.0960 | 2,153,200 |
May 13, 2022 | 0.1000 | 0.1090 | 0.0850 | 0.1080 | 0.1080 | 2,419,500 |
May 12, 2022 | 0.0980 | 0.1050 | 0.0860 | 0.0880 | 0.0880 | 2,595,000 |
May 11, 2022 | 0.0970 | 0.1000 | 0.0910 | 0.0940 | 0.0940 | 3,068,100 |
May 10, 2022 | 0.1030 | 0.1050 | 0.0930 | 0.0940 | 0.0940 | 2,631,900 |
May 09, 2022 | 0.1000 | 0.1050 | 0.0990 | 0.1000 | 0.1000 | 2,371,900 |
May 06, 2022 | 0.1050 | 0.1100 | 0.1000 | 0.1030 | 0.1030 | 1,073,300 |
May 05, 2022 | 0.1000 | 0.1170 | 0.1000 | 0.1050 | 0.1050 | 1,005,800 |
May 04, 2022 | 0.1100 | 0.1130 | 0.1050 | 0.1100 | 0.1100 | 789,300 |
May 03, 2022 | 0.1210 | 0.1210 | 0.1050 | 0.1080 | 0.1080 | 546,200 |
May 02, 2022 | 0.1030 | 0.1140 | 0.1010 | 0.1060 | 0.1060 | 923,500 |
Apr 29, 2022 | 0.1210 | 0.1210 | 0.1050 | 0.1090 | 0.1090 | 2,096,800 |
Apr 28, 2022 | 0.1080 | 0.1140 | 0.1000 | 0.1090 | 0.1090 | 1,059,700 |
Apr 27, 2022 | 0.1040 | 0.1150 | 0.1040 | 0.1070 | 0.1070 | 1,161,200 |
Apr 26, 2022 | 0.1030 | 0.1140 | 0.1000 | 0.1110 | 0.1110 | 1,135,700 |
Apr 25, 2022 | 0.1090 | 0.1180 | 0.1060 | 0.1100 | 0.1100 | 1,242,300 |
Apr 22, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 1,580,300 |
Apr 21, 2022 | 0.1120 | 0.1200 | 0.1120 | 0.1120 | 0.1120 | 661,900 |
Apr 20, 2022 | 0.1140 | 0.1200 | 0.1090 | 0.1140 | 0.1140 | 1,353,600 |
Apr 19, 2022 | 0.1100 | 0.1200 | 0.1070 | 0.1160 | 0.1160 | 1,007,600 |
Apr 18, 2022 | 0.1180 | 0.1200 | 0.1050 | 0.1140 | 0.1140 | 1,216,200 |
Apr 14, 2022 | 0.1310 | 0.1310 | 0.1070 | 0.1120 | 0.1120 | 2,558,500 |
Apr 13, 2022 | 0.1290 | 0.1290 | 0.1150 | 0.1160 | 0.1160 | 1,989,500 |
Apr 12, 2022 | 0.1250 | 0.1390 | 0.1170 | 0.1220 | 0.1220 | 1,327,100 |
Apr 11, 2022 | 0.1170 | 0.1290 | 0.1130 | 0.1240 | 0.1240 | 1,568,600 |
Apr 08, 2022 | 0.1350 | 0.1350 | 0.1230 | 0.1230 | 0.1230 | 2,205,900 |
Apr 07, 2022 | 0.1300 | 0.1390 | 0.1140 | 0.1220 | 0.1220 | 1,854,700 |
Apr 06, 2022 | 0.1330 | 0.1380 | 0.1200 | 0.1250 | 0.1250 | 1,468,300 |
Apr 05, 2022 | 0.1470 | 0.1580 | 0.1290 | 0.1360 | 0.1360 | 1,293,800 |
Apr 04, 2022 | 0.1660 | 0.1660 | 0.1400 | 0.1420 | 0.1420 | 2,264,700 |
Apr 01, 2022 | 0.1520 | 0.1630 | 0.1500 | 0.1530 | 0.1530 | 2,624,000 |
Mar 31, 2022 | 0.1490 | 0.1700 | 0.1490 | 0.1530 | 0.1530 | 1,367,700 |
Mar 30, 2022 | 0.1600 | 0.1800 | 0.1520 | 0.1530 | 0.1530 | 4,419,100 |
Mar 29, 2022 | 0.1600 | 0.1680 | 0.1500 | 0.1600 | 0.1600 | 3,076,200 |
Mar 28, 2022 | 0.1630 | 0.1800 | 0.1540 | 0.1550 | 0.1550 | 4,339,400 |
Mar 25, 2022 | 0.1720 | 0.1900 | 0.1500 | 0.1750 | 0.1750 | 13,897,300 |
Mar 24, 2022 | 0.1280 | 0.1640 | 0.1090 | 0.1640 | 0.1640 | 7,016,600 |
Mar 23, 2022 | 0.1200 | 0.1210 | 0.1150 | 0.1160 | 0.1160 | 1,820,700 |
Mar 22, 2022 | 0.1150 | 0.1200 | 0.1050 | 0.1170 | 0.1170 | 1,377,000 |
Mar 21, 2022 | 0.1160 | 0.1220 | 0.1100 | 0.1120 | 0.1120 | 1,247,600 |
Mar 18, 2022 | 0.1210 | 0.1210 | 0.1060 | 0.1150 | 0.1150 | 1,542,900 |
Mar 17, 2022 | 0.1190 | 0.1190 | 0.1050 | 0.1100 | 0.1100 | 824,200 |
Mar 16, 2022 | 0.1100 | 0.1210 | 0.1090 | 0.1110 | 0.1110 | 1,353,200 |
Mar 15, 2022 | 0.1220 | 0.1250 | 0.1000 | 0.1140 | 0.1140 | 1,300,900 |
Mar 14, 2022 | 0.1100 | 0.1200 | 0.1080 | 0.1140 | 0.1140 | 1,608,100 |
Mar 11, 2022 | 0.1100 | 0.1200 | 0.1080 | 0.1190 | 0.1190 | 516,600 |
Mar 10, 2022 | 0.1080 | 0.1180 | 0.1050 | 0.1140 | 0.1140 | 651,700 |
Mar 09, 2022 | 0.1290 | 0.1290 | 0.1100 | 0.1120 | 0.1120 | 1,302,400 |
Mar 08, 2022 | 0.1160 | 0.1210 | 0.1050 | 0.1210 | 0.1210 | 1,924,300 |
Mar 07, 2022 | 0.1120 | 0.1180 | 0.1000 | 0.1100 | 0.1100 | 1,140,100 |
Mar 04, 2022 | 0.1130 | 0.1250 | 0.1100 | 0.1120 | 0.1120 | 3,378,900 |
Mar 03, 2022 | 0.1270 | 0.1320 | 0.1130 | 0.1220 | 0.1220 | 1,342,800 |
Mar 02, 2022 | 0.1160 | 0.1330 | 0.1120 | 0.1150 | 0.1150 | 840,200 |
Mar 01, 2022 | 0.1300 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 1,051,000 |
Feb 28, 2022 | 0.1200 | 0.1310 | 0.1080 | 0.1280 | 0.1280 | 1,051,800 |
Feb 25, 2022 | 0.1290 | 0.1300 | 0.1160 | 0.1210 | 0.1210 | 1,828,300 |
Feb 24, 2022 | 0.1130 | 0.1260 | 0.1040 | 0.1260 | 0.1260 | 4,947,400 |
Feb 23, 2022 | 0.1250 | 0.1330 | 0.1160 | 0.1200 | 0.1200 | 2,772,800 |
Feb 22, 2022 | 0.1230 | 0.1300 | 0.1210 | 0.1250 | 0.1250 | 1,521,300 |
Feb 18, 2022 | 0.1310 | 0.1350 | 0.1230 | 0.1300 | 0.1300 | 784,800 |
Feb 17, 2022 | 0.1350 | 0.1360 | 0.1200 | 0.1300 | 0.1300 | 1,055,400 |
Feb 16, 2022 | 0.1370 | 0.1440 | 0.1280 | 0.1290 | 0.1290 | 912,100 |
Feb 15, 2022 | 0.1430 | 0.1440 | 0.1280 | 0.1330 | 0.1330 | 1,098,900 |
Feb 14, 2022 | 0.1300 | 0.1430 | 0.1300 | 0.1300 | 0.1300 | 955,800 |
Feb 11, 2022 | 0.1340 | 0.1420 | 0.1300 | 0.1340 | 0.1340 | 2,383,600 |
Feb 10, 2022 | 0.1350 | 0.1410 | 0.1320 | 0.1400 | 0.1400 | 2,198,100 |
Feb 09, 2022 | 0.1320 | 0.1470 | 0.1240 | 0.1350 | 0.1350 | 2,234,200 |
Feb 08, 2022 | 0.1540 | 0.1630 | 0.1350 | 0.1370 | 0.1370 | 2,802,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |