Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 243,000 |
May 26, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 577,800 |
May 25, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 193,000 |
May 24, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,400 |
May 20, 2022 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 643,900 |
May 19, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 44,000 |
May 18, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 302,600 |
May 17, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 46,800 |
May 16, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 239,400 |
May 13, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 50,300 |
May 12, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 15,500 |
May 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,200 |
May 10, 2022 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 149,200 |
May 09, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 376,700 |
May 06, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,600 |
May 05, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,800 |
May 04, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 125,300 |
May 03, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 7,600 |
May 02, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 55,600 |
Apr 29, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 15,400 |
Apr 28, 2022 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 385,000 |
Apr 27, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 22,200 |
Apr 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,600 |
Apr 25, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 9,900 |
Apr 22, 2022 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 485,600 |
Apr 21, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 301,900 |
Apr 20, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 138,100 |
Apr 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 451,600 |
Apr 18, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 216,600 |
Apr 14, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 56,100 |
Apr 13, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 48,900 |
Apr 12, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 14,500 |
Apr 11, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 255,500 |
Apr 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,600 |
Apr 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Apr 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,600 |
Apr 05, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 173,100 |
Apr 04, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 58,000 |
Apr 01, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 52,900 |
Mar 31, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,600 |
Mar 30, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 96,400 |
Mar 29, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 126,500 |
Mar 28, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 57,200 |
Mar 25, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 46,900 |
Mar 24, 2022 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 422,500 |
Mar 23, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 248,100 |
Mar 22, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,500 |
Mar 21, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 71,400 |
Mar 18, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
Mar 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,300 |
Mar 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 72,600 |
Mar 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,700 |
Mar 14, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 28,800 |
Mar 11, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 247,300 |
Mar 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,500 |
Mar 09, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 73,700 |
Mar 08, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 230,200 |
Mar 07, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 47,900 |
Mar 04, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 437,300 |
Mar 03, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 33,200 |
Mar 02, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 42,500 |
Mar 01, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 393,600 |
Feb 28, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 32,600 |
Feb 25, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 12,400 |
Feb 24, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 500,700 |
Feb 23, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 175,300 |
Feb 22, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 128,800 |
Feb 18, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,800 |
Feb 17, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 219,700 |
Feb 16, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 366,700 |
Feb 15, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 97,800 |
Feb 14, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 269,200 |
Feb 11, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 103,000 |
Feb 10, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 151,800 |
Feb 09, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 37,000 |
Feb 08, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 101,500 |
Feb 07, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 30,200 |
Feb 04, 2022 | 0.0650 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 505,700 |
Feb 03, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 263,400 |
Feb 02, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 457,900 |
Feb 01, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 268,800 |
Jan 31, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,886,300 |
Jan 28, 2022 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 150,300 |
Jan 27, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,017,500 |
Jan 26, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 156,800 |
Jan 25, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 522,900 |
Jan 24, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,494,100 |
Jan 21, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 23,200 |
Jan 20, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 228,400 |
Jan 19, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 118,500 |
Jan 18, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 46,000 |
Jan 17, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 130,900 |
Jan 14, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 198,400 |
Jan 13, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 134,400 |
Jan 12, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 167,300 |
Jan 11, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 136,300 |
Jan 10, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,400 |
Jan 07, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 145,000 |
Jan 06, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,075,200 |
Jan 05, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 178,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |