Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.0070 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 3,523,900 |
Jun 29, 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,842,600 |
Jun 28, 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 6,382,400 |
Jun 27, 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,230,100 |
Jun 24, 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 12,143,000 |
Jun 23, 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,342,200 |
Jun 22, 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 3,032,800 |
Jun 21, 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,305,700 |
Jun 17, 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 487,600 |
Jun 16, 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 366,500 |
Jun 15, 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,150,800 |
Jun 14, 2022 | 0.0100 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 2,035,400 |
Jun 13, 2022 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 3,570,100 |
Jun 10, 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 903,300 |
Jun 09, 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 250,300 |
Jun 08, 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 876,600 |
Jun 07, 2022 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 473,000 |
Jun 06, 2022 | 0.0120 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 1,966,200 |
Jun 03, 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,793,600 |
Jun 02, 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 4,570,200 |
Jun 01, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 898,800 |
May 31, 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,506,200 |
May 27, 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 7,210,500 |
May 26, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0120 | 0.0120 | 6,805,500 |
May 25, 2022 | 0.0170 | 0.0190 | 0.0130 | 0.0150 | 0.0150 | 2,490,000 |
May 24, 2022 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 653,600 |
May 23, 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 873,300 |
May 20, 2022 | 0.0160 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,032,100 |
May 19, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 3,853,700 |
May 18, 2022 | 0.0230 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 2,849,700 |
May 17, 2022 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 1,706,300 |
May 16, 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 87,700 |
May 13, 2022 | 0.0230 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 238,100 |
May 12, 2022 | 0.0190 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 121,800 |
May 11, 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 948,300 |
May 10, 2022 | 0.0220 | 0.0240 | 0.0200 | 0.0210 | 0.0210 | 535,600 |
May 09, 2022 | 0.0270 | 0.0270 | 0.0220 | 0.0240 | 0.0240 | 530,900 |
May 06, 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 371,300 |
May 05, 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 22,400 |
May 04, 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 85,900 |
May 03, 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 145,300 |
May 02, 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 12,100 |
Apr 29, 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 123,500 |
Apr 28, 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 269,600 |
Apr 27, 2022 | 0.0270 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 857,000 |
Apr 26, 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 299,700 |
Apr 25, 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 276,000 |
Apr 22, 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 341,200 |
Apr 21, 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 274,700 |
Apr 20, 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 31,700 |
Apr 19, 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 323,700 |
Apr 18, 2022 | 0.0280 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 336,700 |
Apr 14, 2022 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 286,000 |
Apr 13, 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 818,700 |
Apr 12, 2022 | 0.0290 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 165,700 |
Apr 11, 2022 | 0.0330 | 0.0330 | 0.0270 | 0.0290 | 0.0290 | 364,600 |
Apr 08, 2022 | 0.0330 | 0.0330 | 0.0270 | 0.0300 | 0.0300 | 549,600 |
Apr 07, 2022 | 0.0340 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 663,700 |
Apr 06, 2022 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 132,700 |
Apr 05, 2022 | 0.0330 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 167,700 |
Apr 04, 2022 | 0.0310 | 0.0350 | 0.0290 | 0.0320 | 0.0320 | 259,700 |
Apr 01, 2022 | 0.0290 | 0.0330 | 0.0280 | 0.0310 | 0.0310 | 891,800 |
Mar 31, 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 550,300 |
Mar 30, 2022 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 2,548,700 |
Mar 29, 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,259,000 |
Mar 28, 2022 | 0.0330 | 0.0370 | 0.0280 | 0.0310 | 0.0310 | 1,544,300 |
Mar 25, 2022 | 0.0250 | 0.0330 | 0.0240 | 0.0310 | 0.0310 | 5,271,400 |
Mar 24, 2022 | 0.0210 | 0.0260 | 0.0200 | 0.0260 | 0.0260 | 3,860,500 |
Mar 23, 2022 | 0.0210 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 804,400 |
Mar 22, 2022 | 0.0250 | 0.0250 | 0.0180 | 0.0200 | 0.0200 | 3,672,800 |
Mar 21, 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 730,900 |
Mar 18, 2022 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 1,082,300 |
Mar 17, 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 326,600 |
Mar 16, 2022 | 0.0220 | 0.0290 | 0.0220 | 0.0230 | 0.0230 | 1,452,100 |
Mar 15, 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 365,800 |
Mar 14, 2022 | 0.0210 | 0.0280 | 0.0210 | 0.0230 | 0.0230 | 1,555,100 |
Mar 11, 2022 | 0.0240 | 0.0240 | 0.0200 | 0.0210 | 0.0210 | 2,024,800 |
Mar 10, 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 376,100 |
Mar 09, 2022 | 0.0280 | 0.0290 | 0.0220 | 0.0240 | 0.0240 | 1,536,300 |
Mar 08, 2022 | 0.0290 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 315,400 |
Mar 07, 2022 | 0.0290 | 0.0290 | 0.0240 | 0.0250 | 0.0250 | 187,800 |
Mar 04, 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 58,500 |
Mar 03, 2022 | 0.0230 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 533,600 |
Mar 02, 2022 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 157,200 |
Mar 01, 2022 | 0.0260 | 0.0300 | 0.0230 | 0.0230 | 0.0230 | 436,600 |
Feb 28, 2022 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 63,000 |
Feb 25, 2022 | 0.0230 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 264,300 |
Feb 24, 2022 | 0.0280 | 0.0290 | 0.0240 | 0.0260 | 0.0260 | 785,000 |
Feb 23, 2022 | 0.0280 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 231,600 |
Feb 22, 2022 | 0.0300 | 0.0360 | 0.0250 | 0.0260 | 0.0260 | 1,142,900 |
Feb 18, 2022 | 0.0330 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 349,000 |
Feb 17, 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 173,000 |
Feb 16, 2022 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 195,900 |
Feb 15, 2022 | 0.0260 | 0.0320 | 0.0260 | 0.0300 | 0.0300 | 369,300 |
Feb 14, 2022 | 0.0280 | 0.0320 | 0.0280 | 0.0290 | 0.0290 | 298,400 |
Feb 11, 2022 | 0.0320 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 158,000 |
Feb 10, 2022 | 0.0280 | 0.0390 | 0.0260 | 0.0300 | 0.0300 | 614,700 |
Feb 09, 2022 | 0.0270 | 0.0430 | 0.0250 | 0.0280 | 0.0280 | 2,090,200 |
Feb 08, 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 349,800 |
Feb 07, 2022 | 0.0250 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 215,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |