Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 580,460 |
May 24, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1750 | 0.1750 | 124,396 |
May 20, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 40,425 |
May 19, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 50,000 |
May 18, 2022 | 0.1950 | 0.1950 | 0.1750 | 0.1900 | 0.1900 | 342,505 |
May 17, 2022 | 0.2000 | 0.2050 | 0.1850 | 0.2050 | 0.2050 | 236,953 |
May 16, 2022 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 298,848 |
May 13, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 376,289 |
May 12, 2022 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 182,517 |
May 11, 2022 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 18,200 |
May 10, 2022 | 0.2250 | 0.2450 | 0.2200 | 0.2250 | 0.2250 | 125,150 |
May 09, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 240,583 |
May 06, 2022 | 0.2200 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 208,944 |
May 05, 2022 | 0.2250 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 295,442 |
May 04, 2022 | 0.2400 | 0.2450 | 0.2100 | 0.2150 | 0.2150 | 229,505 |
May 03, 2022 | 0.2600 | 0.2800 | 0.2100 | 0.2400 | 0.2400 | 285,184 |
May 02, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 123,596 |
Apr 29, 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 282,220 |
Apr 28, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 18,729 |
Apr 27, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 105,763 |
Apr 26, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 166,791 |
Apr 25, 2022 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 151,900 |
Apr 22, 2022 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 20,176 |
Apr 21, 2022 | 0.3050 | 0.3050 | 0.2650 | 0.2700 | 0.2700 | 368,039 |
Apr 20, 2022 | 0.2900 | 0.3100 | 0.2600 | 0.2950 | 0.2950 | 769,488 |
Apr 19, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2850 | 0.2850 | 243,271 |
Apr 18, 2022 | 0.3100 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 123,319 |
Apr 14, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 11,800 |
Apr 13, 2022 | 0.3050 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 252,657 |
Apr 12, 2022 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 0.2950 | 285,382 |
Apr 11, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 168,669 |
Apr 08, 2022 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 33,136 |
Apr 07, 2022 | 0.3250 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 131,856 |
Apr 06, 2022 | 0.3350 | 0.3400 | 0.2800 | 0.3250 | 0.3250 | 843,478 |
Apr 05, 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 158,485 |
Apr 04, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 132,908 |
Apr 01, 2022 | 0.3950 | 0.3950 | 0.3600 | 0.3650 | 0.3650 | 155,813 |
Mar 31, 2022 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 81,700 |
Mar 30, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3950 | 0.3950 | 142,357 |
Mar 29, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 36,325 |
Mar 28, 2022 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 46,184 |
Mar 25, 2022 | 0.3900 | 0.4350 | 0.3900 | 0.4000 | 0.4000 | 406,787 |
Mar 24, 2022 | 0.3700 | 0.3950 | 0.3700 | 0.3900 | 0.3900 | 99,853 |
Mar 23, 2022 | 0.3850 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 131,963 |
Mar 22, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 90,645 |
Mar 21, 2022 | 0.3200 | 0.3950 | 0.3200 | 0.3950 | 0.3950 | 72,979 |
Mar 18, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 49,626 |
Mar 17, 2022 | 0.3650 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 196,577 |
Mar 16, 2022 | 0.3300 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 139,832 |
Mar 15, 2022 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 163,601 |
Mar 14, 2022 | 0.3650 | 0.3650 | 0.3350 | 0.3500 | 0.3500 | 231,075 |
Mar 11, 2022 | 0.3850 | 0.3850 | 0.3400 | 0.3650 | 0.3650 | 241,548 |
Mar 10, 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 178,000 |
Mar 09, 2022 | 0.3750 | 0.4050 | 0.3750 | 0.4000 | 0.4000 | 220,310 |
Mar 08, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 166,742 |
Mar 07, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 148,850 |
Mar 04, 2022 | 0.4000 | 0.4150 | 0.3800 | 0.3850 | 0.3850 | 375,537 |
Mar 03, 2022 | 0.4050 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 607,967 |
Mar 02, 2022 | 0.4100 | 0.4250 | 0.3900 | 0.4100 | 0.4100 | 638,381 |
Mar 01, 2022 | 0.4000 | 0.4250 | 0.3950 | 0.4200 | 0.4200 | 518,866 |
Feb 28, 2022 | 0.4150 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 917,169 |
Feb 25, 2022 | 0.4900 | 0.4900 | 0.4100 | 0.4200 | 0.4200 | 1,180,886 |
Feb 24, 2022 | 0.4550 | 0.4950 | 0.4500 | 0.4700 | 0.4700 | 527,596 |
Feb 23, 2022 | 0.5100 | 0.5100 | 0.4700 | 0.4950 | 0.4950 | 231,740 |
Feb 22, 2022 | 0.4900 | 0.5100 | 0.4750 | 0.4750 | 0.4750 | 122,958 |
Feb 18, 2022 | 0.4850 | 0.5400 | 0.4500 | 0.5400 | 0.5400 | 754,694 |
Feb 17, 2022 | 0.5200 | 0.5300 | 0.4700 | 0.4950 | 0.4950 | 846,980 |
Feb 16, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 134,963 |
Feb 15, 2022 | 0.5300 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 425,831 |
Feb 14, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 181,503 |
Feb 11, 2022 | 0.5300 | 0.5400 | 0.4950 | 0.5400 | 0.5400 | 509,260 |
Feb 10, 2022 | 0.5400 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 257,056 |
Feb 09, 2022 | 0.5500 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 261,966 |
Feb 08, 2022 | 0.6300 | 0.6800 | 0.5200 | 0.5200 | 0.5200 | 1,118,345 |
Feb 07, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Feb 04, 2022 | 0.5000 | 0.5800 | 0.4800 | 0.5600 | 0.5600 | 920,651 |
Feb 03, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4950 | 0.4950 | 99,814 |
Feb 02, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 201,360 |
Feb 01, 2022 | 0.4800 | 0.5400 | 0.4600 | 0.5200 | 0.5200 | 213,007 |
Jan 31, 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 178,076 |
Jan 28, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 139,121 |
Jan 27, 2022 | 0.4600 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 283,950 |
Jan 26, 2022 | 0.5000 | 0.5000 | 0.4550 | 0.4750 | 0.4750 | 262,522 |
Jan 25, 2022 | 0.5100 | 0.5200 | 0.4850 | 0.4900 | 0.4900 | 328,945 |
Jan 24, 2022 | 0.5200 | 0.5200 | 0.4750 | 0.5000 | 0.5000 | 470,413 |
Jan 21, 2022 | 0.5100 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 515,318 |
Jan 20, 2022 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 121,396 |
Jan 19, 2022 | 0.5600 | 0.5600 | 0.4900 | 0.4900 | 0.4900 | 397,941 |
Jan 18, 2022 | 0.5100 | 0.5700 | 0.4900 | 0.5500 | 0.5500 | 739,910 |
Jan 17, 2022 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 58,073 |
Jan 14, 2022 | 0.4550 | 0.4800 | 0.4350 | 0.4750 | 0.4750 | 335,654 |
Jan 13, 2022 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 107,331 |
Jan 12, 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 263,337 |
Jan 11, 2022 | 0.4400 | 0.4550 | 0.4200 | 0.4400 | 0.4400 | 404,737 |
Jan 10, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 255,867 |
Jan 07, 2022 | 0.4350 | 0.4550 | 0.4300 | 0.4500 | 0.4500 | 230,154 |
Jan 06, 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 25,156 |
Jan 05, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 53,762 |
Jan 04, 2022 | 0.4450 | 0.4650 | 0.4200 | 0.4450 | 0.4450 | 154,679 |
Dec 31, 2021 | 0.4350 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 149,967 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |