Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.2685 | 0.2763 | 0.2685 | 0.2763 | 0.2763 | 10,000 |
May 19, 2022 | 0.2467 | 0.2467 | 0.2467 | 0.2467 | 0.2467 | - |
May 18, 2022 | 0.2467 | 0.2467 | 0.2467 | 0.2467 | 0.2467 | - |
May 17, 2022 | 0.2740 | 0.2740 | 0.2467 | 0.2467 | 0.2467 | 101,761 |
May 16, 2022 | 0.2749 | 0.2785 | 0.2500 | 0.2785 | 0.2785 | 46,550 |
May 13, 2022 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | - |
May 12, 2022 | 0.3001 | 0.3001 | 0.2658 | 0.2972 | 0.2972 | 31,300 |
May 11, 2022 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | - |
May 10, 2022 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | - |
May 09, 2022 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 11,171 |
May 06, 2022 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | - |
May 05, 2022 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | - |
May 04, 2022 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | 0.3203 | 2,000 |
May 03, 2022 | 0.3239 | 0.3239 | 0.3210 | 0.3210 | 0.3210 | 7,550 |
May 02, 2022 | 0.3450 | 0.3450 | 0.3243 | 0.3424 | 0.3424 | 3,600 |
Apr 29, 2022 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 2,000 |
Apr 28, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Apr 27, 2022 | 0.3332 | 0.3332 | 0.3100 | 0.3200 | 0.3200 | 127,200 |
Apr 26, 2022 | 0.3406 | 0.3415 | 0.3406 | 0.3415 | 0.3415 | 2,500 |
Apr 25, 2022 | 0.3642 | 0.3642 | 0.3466 | 0.3466 | 0.3466 | 29,757 |
Apr 22, 2022 | 0.3713 | 0.3713 | 0.3713 | 0.3713 | 0.3713 | - |
Apr 21, 2022 | 0.3713 | 0.3713 | 0.3713 | 0.3713 | 0.3713 | 3,000 |
Apr 20, 2022 | 0.3908 | 0.3908 | 0.3815 | 0.3815 | 0.3815 | 1,973 |
Apr 19, 2022 | 0.3910 | 0.3910 | 0.3905 | 0.3908 | 0.3908 | 103,300 |
Apr 18, 2022 | 0.3550 | 0.3554 | 0.3550 | 0.3554 | 0.3554 | 2,800 |
Apr 14, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 500 |
Apr 13, 2022 | 0.3781 | 0.3837 | 0.3781 | 0.3837 | 0.3837 | 6,330 |
Apr 12, 2022 | 0.3561 | 0.3561 | 0.3550 | 0.3557 | 0.3557 | 30,023 |
Apr 11, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 10,000 |
Apr 08, 2022 | 0.3596 | 0.3599 | 0.3499 | 0.3599 | 0.3599 | 91,800 |
Apr 07, 2022 | 0.3530 | 0.3598 | 0.3480 | 0.3598 | 0.3598 | 24,514 |
Apr 06, 2022 | 0.3677 | 0.3687 | 0.3677 | 0.3687 | 0.3687 | 32,000 |
Apr 05, 2022 | 0.3639 | 0.3639 | 0.3639 | 0.3639 | 0.3639 | 5,704 |
Apr 04, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 |
Apr 01, 2022 | 0.3419 | 0.3419 | 0.3419 | 0.3419 | 0.3419 | - |
Mar 31, 2022 | 0.3410 | 0.3419 | 0.3270 | 0.3419 | 0.3419 | 78,200 |
Mar 30, 2022 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 500 |
Mar 29, 2022 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | - |
Mar 28, 2022 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | - |
Mar 25, 2022 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | - |
Mar 24, 2022 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 5,000 |
Mar 23, 2022 | 0.3311 | 0.3311 | 0.3311 | 0.3311 | 0.3311 | 1,500 |
Mar 22, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 21, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 18, 2022 | 0.3433 | 0.3551 | 0.3433 | 0.3500 | 0.3500 | 31,781 |
Mar 17, 2022 | 0.3293 | 0.3293 | 0.3293 | 0.3293 | 0.3293 | 7,281 |
Mar 16, 2022 | 0.3492 | 0.3500 | 0.3244 | 0.3244 | 0.3244 | 17,515 |
Mar 15, 2022 | 0.3591 | 0.3591 | 0.3576 | 0.3576 | 0.3576 | 65,800 |
Mar 14, 2022 | 0.3930 | 0.3930 | 0.3596 | 0.3596 | 0.3596 | 40,588 |
Mar 11, 2022 | 0.3733 | 0.3733 | 0.3733 | 0.3733 | 0.3733 | - |
Mar 10, 2022 | 0.3733 | 0.3733 | 0.3733 | 0.3733 | 0.3733 | 462 |
Mar 09, 2022 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 350 |
Mar 08, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 18,850 |
Mar 07, 2022 | 0.3600 | 0.3600 | 0.3380 | 0.3380 | 0.3380 | 50,840 |
Mar 04, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 |
Mar 03, 2022 | 0.3511 | 0.3511 | 0.3511 | 0.3511 | 0.3511 | - |
Mar 02, 2022 | 0.3511 | 0.3511 | 0.3511 | 0.3511 | 0.3511 | - |
Mar 01, 2022 | 0.3511 | 0.3511 | 0.3511 | 0.3511 | 0.3511 | 15,000 |
Feb 28, 2022 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | - |
Feb 25, 2022 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 600 |
Feb 24, 2022 | 0.3496 | 0.3496 | 0.3496 | 0.3496 | 0.3496 | 2,500 |
Feb 23, 2022 | 0.3568 | 0.3568 | 0.3564 | 0.3564 | 0.3564 | 3,869 |
Feb 22, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Feb 18, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,500 |
Feb 17, 2022 | 0.3722 | 0.3722 | 0.3722 | 0.3722 | 0.3722 | 2,000 |
Feb 16, 2022 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | - |
Feb 15, 2022 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | - |
Feb 14, 2022 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | 2,500 |
Feb 11, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Feb 10, 2022 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 21,100 |
Feb 09, 2022 | 0.3669 | 0.3669 | 0.3669 | 0.3669 | 0.3669 | - |
Feb 08, 2022 | 0.3669 | 0.3669 | 0.3669 | 0.3669 | 0.3669 | 7,000 |
Feb 07, 2022 | 0.3631 | 0.3631 | 0.3631 | 0.3631 | 0.3631 | 12,480 |
Feb 04, 2022 | 0.3660 | 0.3714 | 0.3660 | 0.3714 | 0.3714 | 1,900 |
Feb 03, 2022 | 0.3534 | 0.3599 | 0.3534 | 0.3599 | 0.3599 | 65,000 |
Feb 02, 2022 | 0.3573 | 0.3597 | 0.3518 | 0.3597 | 0.3597 | 48,500 |
Feb 01, 2022 | 0.3517 | 0.3525 | 0.3517 | 0.3525 | 0.3525 | 5,500 |
Jan 31, 2022 | 0.3524 | 0.3524 | 0.3437 | 0.3437 | 0.3437 | 55,000 |
Jan 28, 2022 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 6,400 |
Jan 27, 2022 | 0.3591 | 0.3591 | 0.3591 | 0.3591 | 0.3591 | 500 |
Jan 26, 2022 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | 1,500 |
Jan 25, 2022 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 2,000 |
Jan 24, 2022 | 0.4110 | 0.4110 | 0.3499 | 0.3499 | 0.3499 | 31,880 |
Jan 21, 2022 | 0.4226 | 0.4226 | 0.4226 | 0.4226 | 0.4226 | - |
Jan 20, 2022 | 0.4290 | 0.4290 | 0.4226 | 0.4226 | 0.4226 | 3,800 |
Jan 19, 2022 | 0.4212 | 0.4388 | 0.4211 | 0.4211 | 0.4211 | 11,250 |
Jan 18, 2022 | 0.4500 | 0.4500 | 0.4345 | 0.4345 | 0.4345 | 10,750 |
Jan 14, 2022 | 0.4120 | 0.4120 | 0.3920 | 0.3920 | 0.3920 | 8,500 |
Jan 13, 2022 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 2,000 |
Jan 12, 2022 | 0.4264 | 0.4580 | 0.4200 | 0.4351 | 0.4351 | 106,551 |
Jan 11, 2022 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | 1,000 |
Jan 10, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 07, 2022 | 0.4161 | 0.4167 | 0.3963 | 0.4000 | 0.4000 | 152,000 |
Jan 06, 2022 | 0.4352 | 0.4379 | 0.4279 | 0.4279 | 0.4279 | 6,770 |
Jan 05, 2022 | 0.4850 | 0.4850 | 0.4683 | 0.4683 | 0.4683 | 3,040 |
Jan 04, 2022 | 0.4606 | 0.4606 | 0.4606 | 0.4606 | 0.4606 | 10,000 |
Jan 03, 2022 | 0.4078 | 0.4078 | 0.4078 | 0.4078 | 0.4078 | 296 |
Dec 31, 2021 | 0.3900 | 0.4164 | 0.3900 | 0.4164 | 0.4164 | 50,100 |
Dec 30, 2021 | 0.3800 | 0.3886 | 0.3800 | 0.3886 | 0.3886 | 76,072 |
Dec 29, 2021 | 0.3859 | 0.4099 | 0.3851 | 0.4099 | 0.4099 | 39,998 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |