Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 99,600 |
Jun 23, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 146,000 |
Jun 22, 2022 | 0.1600 | 0.1650 | 0.1400 | 0.1550 | 0.1550 | 258,100 |
Jun 21, 2022 | 0.1550 | 0.1700 | 0.1550 | 0.1550 | 0.1550 | 253,060 |
Jun 20, 2022 | 0.1400 | 0.1800 | 0.1400 | 0.1450 | 0.1450 | 586,213 |
Jun 17, 2022 | 0.1500 | 0.1500 | 0.1100 | 0.1350 | 0.1350 | 846,029 |
Jun 16, 2022 | 0.1600 | 0.1600 | 0.1400 | 0.1450 | 0.1450 | 249,401 |
Jun 15, 2022 | 0.1650 | 0.1800 | 0.1500 | 0.1550 | 0.1550 | 413,257 |
Jun 14, 2022 | 0.1750 | 0.1750 | 0.1500 | 0.1550 | 0.1550 | 250,021 |
Jun 13, 2022 | 0.1900 | 0.1950 | 0.1600 | 0.1700 | 0.1700 | 470,947 |
Jun 10, 2022 | 0.1950 | 0.2050 | 0.1850 | 0.2000 | 0.2000 | 228,207 |
Jun 09, 2022 | 0.2200 | 0.2200 | 0.1950 | 0.1950 | 0.1950 | 302,975 |
Jun 08, 2022 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 18,400 |
Jun 07, 2022 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 59,000 |
Jun 06, 2022 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 118,523 |
Jun 03, 2022 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 54,500 |
Jun 02, 2022 | 0.2300 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 66,900 |
Jun 01, 2022 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 116,000 |
May 31, 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 117,005 |
May 30, 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 128,538 |
May 27, 2022 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 54,550 |
May 26, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 98,900 |
May 25, 2022 | 0.2550 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 332,351 |
May 24, 2022 | 0.2700 | 0.2750 | 0.2400 | 0.2600 | 0.2600 | 244,238 |
May 20, 2022 | 0.2550 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 268,650 |
May 19, 2022 | 0.2400 | 0.2650 | 0.2400 | 0.2600 | 0.2600 | 71,695 |
May 18, 2022 | 0.2800 | 0.2800 | 0.2350 | 0.2400 | 0.2400 | 278,939 |
May 17, 2022 | 0.2800 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 100,100 |
May 16, 2022 | 0.2450 | 0.2800 | 0.2450 | 0.2800 | 0.2800 | 347,239 |
May 13, 2022 | 0.1950 | 0.2500 | 0.1950 | 0.2450 | 0.2450 | 213,612 |
May 12, 2022 | 0.1900 | 0.2050 | 0.1850 | 0.1850 | 0.1850 | 74,500 |
May 11, 2022 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 657,306 |
May 10, 2022 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 673,925 |
May 09, 2022 | 0.2300 | 0.2350 | 0.2050 | 0.2200 | 0.2200 | 240,538 |
May 06, 2022 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 130,125 |
May 05, 2022 | 0.2450 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 410,064 |
May 04, 2022 | 0.2550 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 248,660 |
May 03, 2022 | 0.2700 | 0.2750 | 0.2300 | 0.2450 | 0.2450 | 633,070 |
May 02, 2022 | 0.3000 | 0.3000 | 0.2400 | 0.2650 | 0.2650 | 344,150 |
Apr 29, 2022 | 0.3000 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 291,634 |
Apr 28, 2022 | 0.2850 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 271,604 |
Apr 27, 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 127,473 |
Apr 26, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 191,930 |
Apr 25, 2022 | 0.3050 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 204,408 |
Apr 22, 2022 | 0.3000 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 245,650 |
Apr 21, 2022 | 0.2900 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 278,160 |
Apr 20, 2022 | 0.2950 | 0.3100 | 0.2800 | 0.2850 | 0.2850 | 283,434 |
Apr 19, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 224,627 |
Apr 18, 2022 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 72,150 |
Apr 14, 2022 | 0.3150 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 247,037 |
Apr 13, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 193,770 |
Apr 12, 2022 | 0.3250 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 185,715 |
Apr 11, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 54,775 |
Apr 08, 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 162,995 |
Apr 07, 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 32,900 |
Apr 06, 2022 | 0.3350 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 314,427 |
Apr 05, 2022 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 163,082 |
Apr 04, 2022 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 162,457 |
Apr 01, 2022 | 0.3700 | 0.3700 | 0.3350 | 0.3400 | 0.3400 | 258,471 |
Mar 31, 2022 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 26,300 |
Mar 30, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 103,792 |
Mar 29, 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 56,673 |
Mar 28, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 39,287 |
Mar 25, 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 177,062 |
Mar 24, 2022 | 0.3550 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 146,967 |
Mar 23, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 16,835 |
Mar 22, 2022 | 0.3550 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 152,210 |
Mar 21, 2022 | 0.3350 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 199,939 |
Mar 18, 2022 | 0.3250 | 0.3550 | 0.3200 | 0.3500 | 0.3500 | 260,100 |
Mar 17, 2022 | 0.3200 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 154,624 |
Mar 16, 2022 | 0.3100 | 0.3400 | 0.3050 | 0.3100 | 0.3100 | 476,550 |
Mar 15, 2022 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 208,100 |
Mar 14, 2022 | 0.3200 | 0.3250 | 0.2900 | 0.3050 | 0.3050 | 772,333 |
Mar 11, 2022 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 203,606 |
Mar 10, 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 507,600 |
Mar 09, 2022 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 302,030 |
Mar 08, 2022 | 0.3400 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 375,582 |
Mar 07, 2022 | 0.3450 | 0.3750 | 0.3150 | 0.3300 | 0.3300 | 898,978 |
Mar 04, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 326,190 |
Mar 03, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 228,481 |
Mar 02, 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 195,300 |
Mar 01, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 252,544 |
Feb 28, 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 135,031 |
Feb 25, 2022 | 0.3650 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 379,199 |
Feb 24, 2022 | 0.3450 | 0.3700 | 0.3250 | 0.3700 | 0.3700 | 857,006 |
Feb 23, 2022 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 116,546 |
Feb 22, 2022 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 256,200 |
Feb 18, 2022 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 266,900 |
Feb 17, 2022 | 0.4000 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 328,800 |
Feb 16, 2022 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 164,450 |
Feb 15, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 175,850 |
Feb 14, 2022 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 235,664 |
Feb 11, 2022 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 168,585 |
Feb 10, 2022 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 105,076 |
Feb 09, 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4250 | 0.4250 | 199,514 |
Feb 08, 2022 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 150,900 |
Feb 07, 2022 | 0.3950 | 0.4150 | 0.3900 | 0.4100 | 0.4100 | 250,423 |
Feb 04, 2022 | 0.4050 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 187,831 |
Feb 03, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 128,200 |
Feb 02, 2022 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 89,285 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |