Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 74,000 |
Aug 11, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 552,500 |
Aug 10, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 28,900 |
Aug 09, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 81,900 |
Aug 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 262,100 |
Aug 05, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 547,900 |
Aug 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 316,000 |
Aug 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 265,600 |
Aug 02, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 368,400 |
Jul 29, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 265,400 |
Jul 28, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 404,000 |
Jul 27, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
Jul 26, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 507,400 |
Jul 25, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 598,100 |
Jul 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 333,400 |
Jul 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 444,700 |
Jul 20, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,201,100 |
Jul 19, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 532,700 |
Jul 18, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 272,500 |
Jul 15, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,100 |
Jul 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,100 |
Jul 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 168,100 |
Jul 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 197,000 |
Jul 11, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 746,000 |
Jul 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 159,300 |
Jul 07, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 77,100 |
Jul 06, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 514,500 |
Jul 05, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 71,400 |
Jul 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,300 |
Jun 30, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 141,700 |
Jun 29, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 125,000 |
Jun 28, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 674,400 |
Jun 27, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 351,200 |
Jun 24, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 881,300 |
Jun 23, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 325,300 |
Jun 22, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 695,200 |
Jun 21, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 360,200 |
Jun 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 472,100 |
Jun 17, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,823,100 |
Jun 16, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 908,300 |
Jun 15, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,346,500 |
Jun 14, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 833,700 |
Jun 13, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,815,200 |
Jun 10, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 970,500 |
Jun 09, 2022 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 7,153,700 |
Jun 08, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 3,129,900 |
Jun 07, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 852,000 |
Jun 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 105,400 |
Jun 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 950,000 |
Jun 02, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 198,600 |
Jun 01, 2022 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 1,862,100 |
May 31, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,662,200 |
May 30, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,481,900 |
May 27, 2022 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 3,253,100 |
May 26, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,519,000 |
May 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 734,800 |
May 24, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 681,800 |
May 20, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 886,600 |
May 19, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 140,000 |
May 18, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 505,900 |
May 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 123,000 |
May 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 503,000 |
May 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 64,900 |
May 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 69,000 |
May 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 179,000 |
May 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 36,200 |
May 09, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 307,800 |
May 06, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 257,800 |
May 05, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 868,900 |
May 04, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 297,000 |
May 03, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 255,000 |
May 02, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 550,700 |
Apr 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,377,100 |
Apr 28, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,682,900 |
Apr 27, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 324,100 |
Apr 26, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,500,900 |
Apr 25, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 516,000 |
Apr 22, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,987,200 |
Apr 21, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,164,700 |
Apr 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 524,000 |
Apr 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 427,000 |
Apr 18, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 269,700 |
Apr 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,892,300 |
Apr 13, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,214,800 |
Apr 12, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,452,200 |
Apr 11, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 523,000 |
Apr 08, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 718,000 |
Apr 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 564,100 |
Apr 06, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 124,000 |
Apr 05, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,770,000 |
Apr 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 491,700 |
Apr 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 370,900 |
Mar 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 312,100 |
Mar 30, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 189,000 |
Mar 29, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 216,000 |
Mar 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 426,200 |
Mar 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 375,800 |
Mar 24, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 824,000 |
Mar 23, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 800 |
Mar 22, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,406,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |