Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 756,762 |
Jun 28, 2022 | 0.0415 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 352,550 |
Jun 27, 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 636,667 |
Jun 24, 2022 | 0.0420 | 0.0425 | 0.0420 | 0.0425 | 0.0425 | 205,558 |
Jun 23, 2022 | 0.0420 | 0.0420 | 0.0415 | 0.0420 | 0.0420 | 215,795 |
Jun 22, 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 432,202 |
Jun 21, 2022 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 93,985 |
Jun 20, 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 281,582 |
Jun 17, 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 378,881 |
Jun 16, 2022 | 0.0465 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 943,641 |
Jun 15, 2022 | 0.0465 | 0.0465 | 0.0460 | 0.0460 | 0.0460 | 695,913 |
Jun 14, 2022 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 3,222,059 |
Jun 10, 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 962,347 |
Jun 09, 2022 | 0.0510 | 0.0515 | 0.0500 | 0.0510 | 0.0510 | 818,318 |
Jun 08, 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0515 | 0.0515 | 798,968 |
Jun 07, 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 320,859 |
Jun 06, 2022 | 0.0540 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 151,355 |
Jun 03, 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 295,474 |
Jun 02, 2022 | 0.0515 | 0.0515 | 0.0510 | 0.0510 | 0.0510 | 155,000 |
Jun 01, 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,539,133 |
May 31, 2022 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 365,133 |
May 30, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 126,729 |
May 27, 2022 | 0.0520 | 0.0570 | 0.0520 | 0.0540 | 0.0540 | 1,485,635 |
May 26, 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 1,418,578 |
May 25, 2022 | 0.0550 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 431,630 |
May 24, 2022 | 0.0530 | 0.0640 | 0.0525 | 0.0540 | 0.0540 | 5,808,007 |
May 23, 2022 | 0.0530 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 1,071,086 |
May 20, 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 200,559 |
May 19, 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 481,556 |
May 18, 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 382,904 |
May 17, 2022 | 0.0490 | 0.0500 | 0.0485 | 0.0490 | 0.0490 | 1,206,179 |
May 16, 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 443,366 |
May 13, 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 608,127 |
May 12, 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 1,838,846 |
May 11, 2022 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 669,075 |
May 10, 2022 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,318,535 |
May 09, 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 627,752 |
May 06, 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,998,894 |
May 05, 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 1,408,394 |
May 04, 2022 | 0.0530 | 0.0535 | 0.0530 | 0.0530 | 0.0530 | 1,114,012 |
May 03, 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 583,749 |
May 02, 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 811,509 |
Apr 29, 2022 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 467,676 |
Apr 28, 2022 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 159,247 |
Apr 27, 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 680,667 |
Apr 26, 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 812,000 |
Apr 22, 2022 | 0.0580 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 1,206,227 |
Apr 21, 2022 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 919,595 |
Apr 20, 2022 | 0.0570 | 0.0630 | 0.0555 | 0.0600 | 0.0600 | 5,827,550 |
Apr 19, 2022 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 592,513 |
Apr 14, 2022 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 31,874 |
Apr 13, 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 951,802 |
Apr 12, 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,636,908 |
Apr 11, 2022 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 428,350 |
Apr 08, 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 312,891 |
Apr 07, 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 818,300 |
Apr 06, 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 2,446,338 |
Apr 05, 2022 | 0.0570 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 916,113 |
Apr 04, 2022 | 0.0560 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 2,969,232 |
Apr 01, 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 712,907 |
Mar 31, 2022 | 0.0540 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 859,183 |
Mar 30, 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 901,253 |
Mar 29, 2022 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 2,224,142 |
Mar 28, 2022 | 0.0590 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 1,952,536 |
Mar 25, 2022 | 0.0580 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 1,330,741 |
Mar 24, 2022 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 2,353,653 |
Mar 23, 2022 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 2,366,512 |
Mar 22, 2022 | 0.0580 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 2,794,975 |
Mar 21, 2022 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 905,280 |
Mar 18, 2022 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 1,714,680 |
Mar 17, 2022 | 0.0540 | 0.0555 | 0.0520 | 0.0540 | 0.0540 | 1,908,277 |
Mar 16, 2022 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 516,311 |
Mar 15, 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 317,351 |
Mar 14, 2022 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 310,382 |
Mar 11, 2022 | 0.0510 | 0.0540 | 0.0505 | 0.0510 | 0.0510 | 1,311,609 |
Mar 10, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 3,538,911 |
Mar 09, 2022 | 0.0560 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 2,487,062 |
Mar 08, 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 391,081 |
Mar 07, 2022 | 0.0590 | 0.0590 | 0.0530 | 0.0540 | 0.0540 | 3,964,625 |
Mar 04, 2022 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 2,318,039 |
Mar 03, 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 667,359 |
Mar 02, 2022 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 1,334,050 |
Mar 01, 2022 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 2,313,913 |
Feb 28, 2022 | 0.0570 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 2,482,712 |
Feb 25, 2022 | 0.0580 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 2,777,158 |
Feb 24, 2022 | 0.0580 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 2,827,912 |
Feb 23, 2022 | 0.0580 | 0.0615 | 0.0580 | 0.0590 | 0.0590 | 1,579,600 |
Feb 22, 2022 | 0.0620 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 4,201,926 |
Feb 21, 2022 | 0.0580 | 0.0640 | 0.0580 | 0.0640 | 0.0640 | 4,407,639 |
Feb 18, 2022 | 0.0580 | 0.0610 | 0.0560 | 0.0580 | 0.0580 | 5,135,547 |
Feb 17, 2022 | 0.0620 | 0.0660 | 0.0580 | 0.0610 | 0.0610 | 5,867,947 |
Feb 16, 2022 | 0.0650 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 3,188,240 |
Feb 15, 2022 | 0.0660 | 0.0685 | 0.0610 | 0.0610 | 0.0610 | 10,344,562 |
Feb 14, 2022 | 0.0730 | 0.0760 | 0.0660 | 0.0670 | 0.0670 | 16,532,625 |
Feb 11, 2022 | 0.0760 | 0.0810 | 0.0720 | 0.0780 | 0.0780 | 26,145,410 |
Feb 10, 2022 | 0.0920 | 0.0950 | 0.0770 | 0.0790 | 0.0790 | 59,405,437 |
Feb 09, 2022 | 0.0700 | 0.0960 | 0.0680 | 0.0870 | 0.0870 | 149,391,673 |
Feb 08, 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Feb 07, 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 62,701 |
Feb 04, 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 571,964 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |