Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | 0.0090 | 0.0097 | 0.0089 | 0.0096 | 0.0096 | 1,085,419 |
Aug 05, 2022 | 0.0086 | 0.0092 | 0.0086 | 0.0087 | 0.0087 | 759,713 |
Aug 04, 2022 | 0.0089 | 0.0091 | 0.0085 | 0.0089 | 0.0089 | 1,098,947 |
Aug 03, 2022 | 0.0092 | 0.0092 | 0.0085 | 0.0089 | 0.0089 | 648,687 |
Aug 02, 2022 | 0.0090 | 0.0091 | 0.0085 | 0.0087 | 0.0087 | 483,056 |
Aug 01, 2022 | 0.0093 | 0.0093 | 0.0086 | 0.0092 | 0.0092 | 470,463 |
Jul 29, 2022 | 0.0087 | 0.0093 | 0.0085 | 0.0093 | 0.0093 | 769,867 |
Jul 28, 2022 | 0.0088 | 0.0092 | 0.0085 | 0.0092 | 0.0092 | 371,193 |
Jul 27, 2022 | 0.0090 | 0.0091 | 0.0086 | 0.0086 | 0.0086 | 910,107 |
Jul 26, 2022 | 0.0085 | 0.0094 | 0.0085 | 0.0094 | 0.0094 | 459,901 |
Jul 25, 2022 | 0.0108 | 0.0108 | 0.0086 | 0.0087 | 0.0087 | 845,483 |
Jul 22, 2022 | 0.0098 | 0.0098 | 0.0085 | 0.0092 | 0.0092 | 1,021,200 |
Jul 21, 2022 | 0.0090 | 0.0093 | 0.0090 | 0.0090 | 0.0090 | 205,200 |
Jul 20, 2022 | 0.0098 | 0.0098 | 0.0089 | 0.0093 | 0.0093 | 186,579 |
Jul 19, 2022 | 0.0094 | 0.0094 | 0.0088 | 0.0091 | 0.0091 | 580,685 |
Jul 18, 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 437,158 |
Jul 15, 2022 | 0.0105 | 0.0109 | 0.0090 | 0.0097 | 0.0097 | 636,891 |
Jul 14, 2022 | 0.0105 | 0.0107 | 0.0090 | 0.0103 | 0.0103 | 712,200 |
Jul 13, 2022 | 0.0105 | 0.0110 | 0.0091 | 0.0091 | 0.0091 | 1,678,644 |
Jul 12, 2022 | 0.0100 | 0.0100 | 0.0094 | 0.0099 | 0.0099 | 1,006,588 |
Jul 11, 2022 | 0.0090 | 0.0093 | 0.0089 | 0.0093 | 0.0093 | 345,573 |
Jul 08, 2022 | 0.0089 | 0.0089 | 0.0088 | 0.0088 | 0.0088 | 27,106 |
Jul 07, 2022 | 0.0085 | 0.0089 | 0.0085 | 0.0089 | 0.0089 | 668,860 |
Jul 06, 2022 | 0.0084 | 0.0090 | 0.0084 | 0.0084 | 0.0084 | 569,189 |
Jul 05, 2022 | 0.0085 | 0.0089 | 0.0083 | 0.0083 | 0.0083 | 207,921 |
Jul 01, 2022 | 0.0085 | 0.0099 | 0.0085 | 0.0092 | 0.0092 | 1,024,613 |
Jun 30, 2022 | 0.0085 | 0.0097 | 0.0085 | 0.0085 | 0.0085 | 1,200,356 |
Jun 29, 2022 | 0.0092 | 0.0092 | 0.0086 | 0.0086 | 0.0086 | 60,500 |
Jun 28, 2022 | 0.0085 | 0.0095 | 0.0080 | 0.0094 | 0.0094 | 455,400 |
Jun 27, 2022 | 0.0082 | 0.0094 | 0.0076 | 0.0090 | 0.0090 | 3,123,550 |
Jun 24, 2022 | 0.0082 | 0.0084 | 0.0077 | 0.0084 | 0.0084 | 2,829,099 |
Jun 23, 2022 | 0.0088 | 0.0089 | 0.0080 | 0.0081 | 0.0081 | 4,350,804 |
Jun 22, 2022 | 0.0100 | 0.0100 | 0.0087 | 0.0087 | 0.0087 | 405,371 |
Jun 21, 2022 | 0.0081 | 0.0102 | 0.0081 | 0.0095 | 0.0095 | 1,233,990 |
Jun 17, 2022 | 0.0089 | 0.0091 | 0.0088 | 0.0089 | 0.0089 | 369,159 |
Jun 16, 2022 | 0.0088 | 0.0094 | 0.0081 | 0.0084 | 0.0084 | 600,996 |
Jun 15, 2022 | 0.0088 | 0.0094 | 0.0084 | 0.0094 | 0.0094 | 822,310 |
Jun 14, 2022 | 0.0100 | 0.0100 | 0.0055 | 0.0086 | 0.0086 | 8,743,886 |
Jun 13, 2022 | 0.0093 | 0.0100 | 0.0093 | 0.0100 | 0.0100 | 878,218 |
Jun 10, 2022 | 0.0094 | 0.0100 | 0.0091 | 0.0099 | 0.0099 | 3,792,024 |
Jun 09, 2022 | 0.0103 | 0.0109 | 0.0095 | 0.0099 | 0.0099 | 3,200,254 |
Jun 08, 2022 | 0.0114 | 0.0118 | 0.0103 | 0.0104 | 0.0104 | 3,832,362 |
Jun 07, 2022 | 0.0101 | 0.0127 | 0.0099 | 0.0106 | 0.0106 | 8,627,380 |
Jun 06, 2022 | 0.0103 | 0.0104 | 0.0095 | 0.0104 | 0.0104 | 2,926,386 |
Jun 03, 2022 | 0.0109 | 0.0112 | 0.0100 | 0.0105 | 0.0105 | 2,964,047 |
Jun 02, 2022 | 0.0101 | 0.0112 | 0.0101 | 0.0105 | 0.0105 | 3,135,775 |
Jun 01, 2022 | 0.0118 | 0.0155 | 0.0100 | 0.0101 | 0.0101 | 6,870,549 |
May 31, 2022 | 0.0101 | 0.0120 | 0.0101 | 0.0118 | 0.0118 | 2,628,474 |
May 27, 2022 | 0.0119 | 0.0119 | 0.0111 | 0.0119 | 0.0119 | 219,164 |
May 26, 2022 | 0.0121 | 0.0129 | 0.0110 | 0.0111 | 0.0111 | 1,726,064 |
May 25, 2022 | 0.0120 | 0.0123 | 0.0110 | 0.0119 | 0.0119 | 324,650 |
May 24, 2022 | 0.0128 | 0.0128 | 0.0115 | 0.0122 | 0.0122 | 100,174 |
May 23, 2022 | 0.0126 | 0.0133 | 0.0122 | 0.0126 | 0.0126 | 162,432 |
May 20, 2022 | 0.0131 | 0.0133 | 0.0115 | 0.0120 | 0.0120 | 431,291 |
May 19, 2022 | 0.0141 | 0.0144 | 0.0137 | 0.0144 | 0.0144 | 350,111 |
May 18, 2022 | 0.0148 | 0.0150 | 0.0136 | 0.0142 | 0.0142 | 1,616,577 |
May 17, 2022 | 0.0126 | 0.0148 | 0.0126 | 0.0147 | 0.0147 | 654,878 |
May 16, 2022 | 0.0150 | 0.0150 | 0.0135 | 0.0145 | 0.0145 | 147,233 |
May 13, 2022 | 0.0120 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | 1,062,654 |
May 12, 2022 | 0.0105 | 0.0121 | 0.0105 | 0.0121 | 0.0121 | 1,855,846 |
May 11, 2022 | 0.0114 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 793,149 |
May 10, 2022 | 0.0113 | 0.0117 | 0.0106 | 0.0114 | 0.0114 | 1,025,957 |
May 09, 2022 | 0.0119 | 0.0119 | 0.0113 | 0.0113 | 0.0113 | 946,303 |
May 06, 2022 | 0.0119 | 0.0123 | 0.0119 | 0.0119 | 0.0119 | 16,490 |
May 05, 2022 | 0.0111 | 0.0124 | 0.0111 | 0.0115 | 0.0115 | 412,613 |
May 04, 2022 | 0.0111 | 0.0125 | 0.0111 | 0.0113 | 0.0113 | 4,640,497 |
May 03, 2022 | 0.0115 | 0.0125 | 0.0111 | 0.0125 | 0.0125 | 2,115,685 |
May 02, 2022 | 0.0115 | 0.0120 | 0.0112 | 0.0120 | 0.0120 | 85,180 |
Apr 29, 2022 | 0.0112 | 0.0119 | 0.0105 | 0.0118 | 0.0118 | 440,000 |
Apr 28, 2022 | 0.0118 | 0.0120 | 0.0112 | 0.0120 | 0.0120 | 423,181 |
Apr 27, 2022 | 0.0123 | 0.0124 | 0.0111 | 0.0117 | 0.0117 | 239,000 |
Apr 26, 2022 | 0.0112 | 0.0120 | 0.0111 | 0.0114 | 0.0114 | 519,327 |
Apr 25, 2022 | 0.0122 | 0.0124 | 0.0121 | 0.0122 | 0.0122 | 369,990 |
Apr 22, 2022 | 0.0125 | 0.0125 | 0.0110 | 0.0122 | 0.0122 | 978,053 |
Apr 21, 2022 | 0.0115 | 0.0125 | 0.0112 | 0.0119 | 0.0119 | 668,841 |
Apr 20, 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 228,000 |
Apr 19, 2022 | 0.0113 | 0.0130 | 0.0113 | 0.0130 | 0.0130 | 371,156 |
Apr 18, 2022 | 0.0119 | 0.0130 | 0.0113 | 0.0130 | 0.0130 | 1,285,321 |
Apr 14, 2022 | 0.0130 | 0.0130 | 0.0112 | 0.0112 | 0.0112 | 348,014 |
Apr 13, 2022 | 0.0126 | 0.0126 | 0.0100 | 0.0120 | 0.0120 | 825,840 |
Apr 12, 2022 | 0.0130 | 0.0130 | 0.0122 | 0.0122 | 0.0122 | 924,556 |
Apr 11, 2022 | 0.0139 | 0.0139 | 0.0118 | 0.0124 | 0.0124 | 1,575,227 |
Apr 08, 2022 | 0.0134 | 0.0147 | 0.0127 | 0.0131 | 0.0131 | 650,500 |
Apr 07, 2022 | 0.0140 | 0.0143 | 0.0140 | 0.0140 | 0.0140 | 16,170 |
Apr 06, 2022 | 0.0140 | 0.0149 | 0.0139 | 0.0142 | 0.0142 | 4,754,025 |
Apr 05, 2022 | 0.0137 | 0.0150 | 0.0134 | 0.0141 | 0.0141 | 721,285 |
Apr 04, 2022 | 0.0150 | 0.0150 | 0.0136 | 0.0145 | 0.0145 | 889,281 |
Apr 01, 2022 | 0.0145 | 0.0155 | 0.0135 | 0.0143 | 0.0143 | 1,944,198 |
Mar 31, 2022 | 0.0167 | 0.0174 | 0.0153 | 0.0170 | 0.0170 | 824,107 |
Mar 30, 2022 | 0.0146 | 0.0178 | 0.0146 | 0.0171 | 0.0171 | 828,234 |
Mar 29, 2022 | 0.0150 | 0.0190 | 0.0138 | 0.0157 | 0.0157 | 1,188,916 |
Mar 28, 2022 | 0.0153 | 0.0161 | 0.0150 | 0.0161 | 0.0161 | 281,678 |
Mar 25, 2022 | 0.0150 | 0.0160 | 0.0146 | 0.0160 | 0.0160 | 1,695,701 |
Mar 24, 2022 | 0.0161 | 0.0167 | 0.0150 | 0.0160 | 0.0160 | 1,544,756 |
Mar 23, 2022 | 0.0169 | 0.0169 | 0.0155 | 0.0155 | 0.0155 | 822,583 |
Mar 22, 2022 | 0.0161 | 0.0173 | 0.0155 | 0.0170 | 0.0170 | 712,522 |
Mar 21, 2022 | 0.0162 | 0.0162 | 0.0154 | 0.0160 | 0.0160 | 562,325 |
Mar 18, 2022 | 0.0162 | 0.0162 | 0.0150 | 0.0162 | 0.0162 | 265,815 |
Mar 17, 2022 | 0.0160 | 0.0173 | 0.0151 | 0.0162 | 0.0162 | 453,790 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |