Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.0494 | 0.0529 | 0.0494 | 0.0520 | 0.0520 | 14,060 |
Jun 23, 2022 | 0.0494 | 0.0578 | 0.0491 | 0.0516 | 0.0516 | 14,617 |
Jun 22, 2022 | 0.0550 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 89,067 |
Jun 21, 2022 | 0.0486 | 0.0630 | 0.0486 | 0.0550 | 0.0550 | 22,100 |
Jun 17, 2022 | 0.0620 | 0.0620 | 0.0500 | 0.0538 | 0.0538 | 24,966 |
Jun 16, 2022 | 0.0571 | 0.0571 | 0.0502 | 0.0504 | 0.0504 | 100,893 |
Jun 15, 2022 | 0.0525 | 0.0630 | 0.0523 | 0.0630 | 0.0630 | 908,740 |
Jun 14, 2022 | 0.0496 | 0.0547 | 0.0496 | 0.0547 | 0.0547 | 18,150 |
Jun 13, 2022 | 0.0543 | 0.0543 | 0.0459 | 0.0517 | 0.0517 | 154,888 |
Jun 10, 2022 | 0.0539 | 0.0598 | 0.0539 | 0.0585 | 0.0585 | 71,954 |
Jun 09, 2022 | 0.0598 | 0.0598 | 0.0591 | 0.0596 | 0.0596 | 39,000 |
Jun 08, 2022 | 0.0640 | 0.0640 | 0.0616 | 0.0616 | 0.0616 | 22,000 |
Jun 07, 2022 | 0.0586 | 0.0610 | 0.0586 | 0.0590 | 0.0590 | 28,800 |
Jun 06, 2022 | 0.0590 | 0.0610 | 0.0590 | 0.0598 | 0.0598 | 77,650 |
Jun 03, 2022 | 0.0567 | 0.0610 | 0.0567 | 0.0589 | 0.0589 | 69,700 |
Jun 02, 2022 | 0.0614 | 0.0639 | 0.0600 | 0.0610 | 0.0610 | 112,538 |
Jun 01, 2022 | 0.0604 | 0.0613 | 0.0604 | 0.0613 | 0.0613 | 4,700 |
May 31, 2022 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 1,000 |
May 27, 2022 | 0.0630 | 0.0630 | 0.0604 | 0.0604 | 0.0604 | 40,349 |
May 26, 2022 | 0.0700 | 0.0700 | 0.0601 | 0.0604 | 0.0604 | 10,028 |
May 25, 2022 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 1,184 |
May 24, 2022 | 0.0550 | 0.0604 | 0.0540 | 0.0550 | 0.0550 | 574,776 |
May 23, 2022 | 0.0597 | 0.0637 | 0.0597 | 0.0637 | 0.0637 | 16,036 |
May 20, 2022 | 0.0600 | 0.0600 | 0.0552 | 0.0594 | 0.0594 | 125,630 |
May 19, 2022 | 0.0607 | 0.0607 | 0.0550 | 0.0592 | 0.0592 | 51,324 |
May 18, 2022 | 0.0584 | 0.0632 | 0.0584 | 0.0600 | 0.0600 | 30,150 |
May 17, 2022 | 0.0672 | 0.0672 | 0.0632 | 0.0632 | 0.0632 | 3,650 |
May 16, 2022 | 0.0670 | 0.0670 | 0.0595 | 0.0647 | 0.0647 | 54,450 |
May 13, 2022 | 0.0500 | 0.0642 | 0.0500 | 0.0642 | 0.0642 | 10,700 |
May 12, 2022 | 0.0641 | 0.0641 | 0.0567 | 0.0587 | 0.0587 | 288,456 |
May 11, 2022 | 0.0640 | 0.0667 | 0.0640 | 0.0663 | 0.0663 | 101,150 |
May 10, 2022 | 0.0650 | 0.0650 | 0.0574 | 0.0605 | 0.0605 | 231,501 |
May 09, 2022 | 0.0729 | 0.0730 | 0.0650 | 0.0650 | 0.0650 | 50,131 |
May 06, 2022 | 0.0700 | 0.0735 | 0.0700 | 0.0735 | 0.0735 | 74,215 |
May 05, 2022 | 0.0741 | 0.0742 | 0.0741 | 0.0742 | 0.0742 | 50,031 |
May 04, 2022 | 0.0756 | 0.0787 | 0.0736 | 0.0754 | 0.0754 | 265,478 |
May 03, 2022 | 0.0725 | 0.0739 | 0.0700 | 0.0732 | 0.0732 | 133,906 |
May 02, 2022 | 0.0680 | 0.0747 | 0.0680 | 0.0727 | 0.0727 | 87,942 |
Apr 29, 2022 | 0.0789 | 0.0789 | 0.0739 | 0.0739 | 0.0739 | 12,725 |
Apr 28, 2022 | 0.0778 | 0.0820 | 0.0732 | 0.0768 | 0.0768 | 78,700 |
Apr 27, 2022 | 0.0814 | 0.0814 | 0.0765 | 0.0800 | 0.0800 | 298,700 |
Apr 26, 2022 | 0.0785 | 0.0820 | 0.0785 | 0.0820 | 0.0820 | 14,000 |
Apr 25, 2022 | 0.0755 | 0.0862 | 0.0755 | 0.0828 | 0.0828 | 57,385 |
Apr 22, 2022 | 0.0872 | 0.0872 | 0.0800 | 0.0869 | 0.0869 | 408,534 |
Apr 21, 2022 | 0.1000 | 0.1000 | 0.0860 | 0.0862 | 0.0862 | 210,316 |
Apr 20, 2022 | 0.0916 | 0.0967 | 0.0900 | 0.0967 | 0.0967 | 269,905 |
Apr 19, 2022 | 0.0850 | 0.0959 | 0.0850 | 0.0906 | 0.0906 | 106,055 |
Apr 18, 2022 | 0.0894 | 0.0962 | 0.0872 | 0.0921 | 0.0921 | 273,310 |
Apr 14, 2022 | 0.0910 | 0.0914 | 0.0881 | 0.0881 | 0.0881 | 66,346 |
Apr 13, 2022 | 0.0913 | 0.0938 | 0.0908 | 0.0938 | 0.0938 | 83,443 |
Apr 12, 2022 | 0.0962 | 0.0962 | 0.0910 | 0.0912 | 0.0912 | 53,990 |
Apr 11, 2022 | 0.0970 | 0.0970 | 0.0859 | 0.0886 | 0.0886 | 144,791 |
Apr 08, 2022 | 0.0872 | 0.0951 | 0.0872 | 0.0920 | 0.0920 | 32,732 |
Apr 07, 2022 | 0.0921 | 0.0921 | 0.0867 | 0.0867 | 0.0867 | 25,124 |
Apr 06, 2022 | 0.0880 | 0.0933 | 0.0880 | 0.0933 | 0.0933 | 52,827 |
Apr 05, 2022 | 0.0859 | 0.0987 | 0.0859 | 0.0883 | 0.0883 | 168,917 |
Apr 04, 2022 | 0.0861 | 0.0869 | 0.0830 | 0.0850 | 0.0850 | 311,450 |
Apr 01, 2022 | 0.0845 | 0.0884 | 0.0840 | 0.0864 | 0.0864 | 243,774 |
Mar 31, 2022 | 0.0892 | 0.0892 | 0.0801 | 0.0824 | 0.0824 | 386,360 |
Mar 30, 2022 | 0.0830 | 0.0900 | 0.0830 | 0.0871 | 0.0871 | 43,995 |
Mar 29, 2022 | 0.0869 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 139,188 |
Mar 28, 2022 | 0.0970 | 0.0970 | 0.0820 | 0.0900 | 0.0900 | 155,928 |
Mar 25, 2022 | 0.0830 | 0.0975 | 0.0830 | 0.0970 | 0.0970 | 53,096 |
Mar 24, 2022 | 0.0940 | 0.0940 | 0.0906 | 0.0922 | 0.0922 | 49,051 |
Mar 23, 2022 | 0.0917 | 0.0935 | 0.0906 | 0.0916 | 0.0916 | 108,315 |
Mar 22, 2022 | 0.0971 | 0.0971 | 0.0908 | 0.0910 | 0.0910 | 92,025 |
Mar 21, 2022 | 0.0910 | 0.0940 | 0.0896 | 0.0940 | 0.0940 | 59,660 |
Mar 18, 2022 | 0.0885 | 0.0957 | 0.0880 | 0.0940 | 0.0940 | 39,191 |
Mar 17, 2022 | 0.0928 | 0.0953 | 0.0900 | 0.0953 | 0.0953 | 61,915 |
Mar 16, 2022 | 0.0995 | 0.0995 | 0.0900 | 0.0930 | 0.0930 | 161,750 |
Mar 15, 2022 | 0.0869 | 0.0950 | 0.0869 | 0.0924 | 0.0924 | 25,400 |
Mar 14, 2022 | 0.1047 | 0.1047 | 0.0950 | 0.0960 | 0.0960 | 160,077 |
Mar 11, 2022 | 0.1048 | 0.1073 | 0.0964 | 0.1003 | 0.1003 | 106,407 |
Mar 10, 2022 | 0.1005 | 0.1070 | 0.0974 | 0.1044 | 0.1044 | 388,799 |
Mar 09, 2022 | 0.0949 | 0.0959 | 0.0897 | 0.0918 | 0.0918 | 271,066 |
Mar 08, 2022 | 0.1000 | 0.1011 | 0.0919 | 0.0950 | 0.0950 | 316,973 |
Mar 07, 2022 | 0.0880 | 0.1014 | 0.0773 | 0.0953 | 0.0953 | 681,999 |
Mar 04, 2022 | 0.0792 | 0.0820 | 0.0760 | 0.0772 | 0.0772 | 123,365 |
Mar 03, 2022 | 0.0755 | 0.0820 | 0.0755 | 0.0760 | 0.0760 | 113,058 |
Mar 02, 2022 | 0.0880 | 0.0880 | 0.0780 | 0.0800 | 0.0800 | 147,595 |
Mar 01, 2022 | 0.0800 | 0.0860 | 0.0759 | 0.0780 | 0.0780 | 63,638 |
Feb 28, 2022 | 0.0800 | 0.0840 | 0.0720 | 0.0752 | 0.0752 | 152,362 |
Feb 25, 2022 | 0.0724 | 0.0833 | 0.0720 | 0.0797 | 0.0797 | 47,211 |
Feb 24, 2022 | 0.0723 | 0.0749 | 0.0700 | 0.0722 | 0.0722 | 132,717 |
Feb 23, 2022 | 0.0704 | 0.0751 | 0.0704 | 0.0731 | 0.0731 | 99,919 |
Feb 22, 2022 | 0.0727 | 0.0754 | 0.0706 | 0.0749 | 0.0749 | 80,708 |
Feb 18, 2022 | 0.0730 | 0.0730 | 0.0725 | 0.0730 | 0.0730 | 5,500 |
Feb 17, 2022 | 0.0737 | 0.0792 | 0.0737 | 0.0777 | 0.0777 | 59,090 |
Feb 16, 2022 | 0.0692 | 0.0800 | 0.0692 | 0.0770 | 0.0770 | 14,475 |
Feb 15, 2022 | 0.0767 | 0.0793 | 0.0767 | 0.0793 | 0.0793 | 39,125 |
Feb 14, 2022 | 0.0700 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 169,590 |
Feb 11, 2022 | 0.0930 | 0.0930 | 0.0808 | 0.0809 | 0.0809 | 12,380 |
Feb 10, 2022 | 0.0808 | 0.0839 | 0.0800 | 0.0808 | 0.0808 | 35,185 |
Feb 09, 2022 | 0.0800 | 0.0818 | 0.0784 | 0.0803 | 0.0803 | 56,680 |
Feb 08, 2022 | 0.0695 | 0.0825 | 0.0695 | 0.0770 | 0.0770 | 57,560 |
Feb 07, 2022 | 0.0880 | 0.0880 | 0.0783 | 0.0790 | 0.0790 | 23,836 |
Feb 04, 2022 | 0.0844 | 0.0844 | 0.0768 | 0.0800 | 0.0800 | 30,616 |
Feb 03, 2022 | 0.0825 | 0.0840 | 0.0800 | 0.0802 | 0.0802 | 132,779 |
Feb 02, 2022 | 0.0930 | 0.0930 | 0.0728 | 0.0878 | 0.0878 | 12,000 |
Feb 01, 2022 | 0.0850 | 0.0850 | 0.0808 | 0.0808 | 0.0808 | 26,330 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |