Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.0352 | 0.0371 | 0.0350 | 0.0360 | 0.0360 | 317,146 |
Jun 30, 2022 | 0.0377 | 0.0377 | 0.0340 | 0.0340 | 0.0340 | 536,940 |
Jun 29, 2022 | 0.0378 | 0.0378 | 0.0342 | 0.0371 | 0.0371 | 471,230 |
Jun 28, 2022 | 0.0379 | 0.0381 | 0.0360 | 0.0360 | 0.0360 | 366,166 |
Jun 27, 2022 | 0.0360 | 0.0382 | 0.0360 | 0.0375 | 0.0375 | 213,181 |
Jun 23, 2022 | 0.0360 | 0.0371 | 0.0359 | 0.0359 | 0.0359 | 9,608 |
Jun 22, 2022 | 0.0360 | 0.0371 | 0.0357 | 0.0357 | 0.0357 | 133,352 |
Jun 21, 2022 | 0.0381 | 0.0381 | 0.0340 | 0.0363 | 0.0363 | 701,801 |
Jun 20, 2022 | 0.0372 | 0.0381 | 0.0365 | 0.0381 | 0.0381 | 155,550 |
Jun 17, 2022 | 0.0375 | 0.0387 | 0.0361 | 0.0372 | 0.0372 | 129,939 |
Jun 16, 2022 | 0.0385 | 0.0387 | 0.0360 | 0.0373 | 0.0373 | 607,989 |
Jun 15, 2022 | 0.0367 | 0.0380 | 0.0362 | 0.0379 | 0.0379 | 223,116 |
Jun 14, 2022 | 0.0383 | 0.0392 | 0.0367 | 0.0367 | 0.0367 | 254,161 |
Jun 13, 2022 | 0.0389 | 0.0398 | 0.0362 | 0.0374 | 0.0374 | 254,115 |
Jun 10, 2022 | 0.0380 | 0.0398 | 0.0375 | 0.0385 | 0.0385 | 341,843 |
Jun 09, 2022 | 0.0391 | 0.0399 | 0.0368 | 0.0375 | 0.0375 | 514,955 |
Jun 08, 2022 | 0.0410 | 0.0410 | 0.0390 | 0.0391 | 0.0391 | 162,751 |
Jun 07, 2022 | 0.0403 | 0.0410 | 0.0380 | 0.0408 | 0.0408 | 602,270 |
Jun 06, 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0419 | 0.0419 | 188,221 |
Jun 03, 2022 | 0.0419 | 0.0427 | 0.0400 | 0.0410 | 0.0410 | 391,730 |
Jun 02, 2022 | 0.0410 | 0.0418 | 0.0394 | 0.0418 | 0.0418 | 545,341 |
Jun 01, 2022 | 0.0395 | 0.0419 | 0.0367 | 0.0404 | 0.0404 | 1,440,563 |
May 31, 2022 | 0.0393 | 0.0396 | 0.0381 | 0.0394 | 0.0394 | 691,374 |
May 30, 2022 | 0.0388 | 0.0394 | 0.0378 | 0.0378 | 0.0378 | 308,859 |
May 27, 2022 | 0.0360 | 0.0385 | 0.0360 | 0.0384 | 0.0384 | 786,328 |
May 25, 2022 | 0.0378 | 0.0378 | 0.0345 | 0.0359 | 0.0359 | 578,651 |
May 24, 2022 | 0.0394 | 0.0394 | 0.0360 | 0.0378 | 0.0378 | 265,231 |
May 23, 2022 | 0.0400 | 0.0400 | 0.0360 | 0.0395 | 0.0395 | 675,158 |
May 20, 2022 | 0.0410 | 0.0440 | 0.0380 | 0.0381 | 0.0381 | 2,083,412 |
May 19, 2022 | 0.0341 | 0.0420 | 0.0330 | 0.0410 | 0.0410 | 2,688,375 |
May 18, 2022 | 0.0303 | 0.0343 | 0.0303 | 0.0330 | 0.0330 | 614,728 |
May 17, 2022 | 0.0324 | 0.0324 | 0.0306 | 0.0320 | 0.0320 | 124,780 |
May 16, 2022 | 0.0316 | 0.0327 | 0.0304 | 0.0312 | 0.0312 | 408,066 |
May 13, 2022 | 0.0310 | 0.0326 | 0.0305 | 0.0315 | 0.0315 | 590,103 |
May 12, 2022 | 0.0325 | 0.0338 | 0.0305 | 0.0305 | 0.0305 | 429,066 |
May 11, 2022 | 0.0329 | 0.0329 | 0.0318 | 0.0318 | 0.0318 | 420,871 |
May 10, 2022 | 0.0310 | 0.0319 | 0.0306 | 0.0310 | 0.0310 | 385,219 |
May 09, 2022 | 0.0338 | 0.0340 | 0.0301 | 0.0304 | 0.0304 | 1,194,295 |
May 06, 2022 | 0.0330 | 0.0340 | 0.0311 | 0.0339 | 0.0339 | 663,642 |
May 05, 2022 | 0.0348 | 0.0350 | 0.0326 | 0.0330 | 0.0330 | 351,126 |
May 04, 2022 | 0.0348 | 0.0348 | 0.0328 | 0.0330 | 0.0330 | 349,445 |
May 03, 2022 | 0.0340 | 0.0355 | 0.0331 | 0.0340 | 0.0340 | 575,079 |
May 02, 2022 | 0.0359 | 0.0359 | 0.0330 | 0.0335 | 0.0335 | 708,670 |
Apr 29, 2022 | 0.0363 | 0.0363 | 0.0340 | 0.0359 | 0.0359 | 452,609 |
Apr 28, 2022 | 0.0349 | 0.0349 | 0.0341 | 0.0343 | 0.0343 | 262,760 |
Apr 27, 2022 | 0.0358 | 0.0363 | 0.0346 | 0.0350 | 0.0350 | 673,573 |
Apr 26, 2022 | 0.0356 | 0.0366 | 0.0342 | 0.0349 | 0.0349 | 1,449,451 |
Apr 25, 2022 | 0.0368 | 0.0368 | 0.0346 | 0.0350 | 0.0350 | 2,212,097 |
Apr 22, 2022 | 0.0368 | 0.0370 | 0.0355 | 0.0369 | 0.0369 | 1,367,729 |
Apr 21, 2022 | 0.0369 | 0.0369 | 0.0344 | 0.0364 | 0.0364 | 1,050,710 |
Apr 20, 2022 | 0.0344 | 0.0367 | 0.0335 | 0.0359 | 0.0359 | 2,436,695 |
Apr 19, 2022 | 0.0372 | 0.0373 | 0.0318 | 0.0343 | 0.0343 | 2,204,784 |
Apr 14, 2022 | 0.0390 | 0.0397 | 0.0340 | 0.0368 | 0.0368 | 4,349,795 |
Apr 13, 2022 | 0.0398 | 0.0405 | 0.0380 | 0.0380 | 0.0380 | 1,020,166 |
Apr 12, 2022 | 0.0401 | 0.0412 | 0.0380 | 0.0400 | 0.0400 | 1,688,175 |
Apr 11, 2022 | 0.0439 | 0.0439 | 0.0356 | 0.0400 | 0.0400 | 6,486,854 |
Apr 08, 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0465 | 0.0465 | 442,903 |
Apr 07, 2022 | 0.0470 | 0.0479 | 0.0454 | 0.0477 | 0.0477 | 588,742 |
Apr 06, 2022 | 0.0461 | 0.0480 | 0.0452 | 0.0469 | 0.0469 | 569,332 |
Apr 05, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 744,110 |
Apr 04, 2022 | 0.0471 | 0.0479 | 0.0452 | 0.0466 | 0.0466 | 408,333 |
Apr 01, 2022 | 0.0464 | 0.0470 | 0.0457 | 0.0470 | 0.0470 | 681,991 |
Mar 31, 2022 | 0.0447 | 0.0463 | 0.0425 | 0.0452 | 0.0452 | 695,313 |
Mar 30, 2022 | 0.0469 | 0.0469 | 0.0420 | 0.0447 | 0.0447 | 716,690 |
Mar 29, 2022 | 0.0465 | 0.0469 | 0.0440 | 0.0468 | 0.0468 | 345,833 |
Mar 28, 2022 | 0.0483 | 0.0499 | 0.0433 | 0.0465 | 0.0465 | 1,170,863 |
Mar 25, 2022 | 0.0458 | 0.0482 | 0.0456 | 0.0481 | 0.0481 | 674,488 |
Mar 24, 2022 | 0.0469 | 0.0469 | 0.0440 | 0.0458 | 0.0458 | 475,844 |
Mar 23, 2022 | 0.0482 | 0.0509 | 0.0440 | 0.0470 | 0.0470 | 3,917,288 |
Mar 22, 2022 | 0.0411 | 0.0426 | 0.0400 | 0.0426 | 0.0426 | 621,008 |
Mar 21, 2022 | 0.0449 | 0.0458 | 0.0400 | 0.0400 | 0.0400 | 912,944 |
Mar 18, 2022 | 0.0459 | 0.0468 | 0.0430 | 0.0437 | 0.0437 | 1,046,708 |
Mar 17, 2022 | 0.0440 | 0.0460 | 0.0427 | 0.0459 | 0.0459 | 1,716,693 |
Mar 16, 2022 | 0.0487 | 0.0487 | 0.0420 | 0.0439 | 0.0439 | 2,574,095 |
Mar 15, 2022 | 0.0518 | 0.0518 | 0.0434 | 0.0469 | 0.0469 | 1,963,323 |
Mar 14, 2022 | 0.0489 | 0.0523 | 0.0480 | 0.0506 | 0.0506 | 4,504,952 |
Mar 11, 2022 | 0.0410 | 0.0477 | 0.0410 | 0.0462 | 0.0462 | 2,865,015 |
Mar 10, 2022 | 0.0348 | 0.0400 | 0.0342 | 0.0399 | 0.0399 | 2,897,697 |
Mar 09, 2022 | 0.0333 | 0.0350 | 0.0331 | 0.0340 | 0.0340 | 925,804 |
Mar 08, 2022 | 0.0340 | 0.0350 | 0.0311 | 0.0333 | 0.0333 | 1,466,574 |
Mar 07, 2022 | 0.0305 | 0.0338 | 0.0300 | 0.0327 | 0.0327 | 1,211,708 |
Mar 04, 2022 | 0.0323 | 0.0340 | 0.0318 | 0.0318 | 0.0318 | 787,030 |
Mar 03, 2022 | 0.0351 | 0.0356 | 0.0321 | 0.0343 | 0.0343 | 265,530 |
Mar 02, 2022 | 0.0360 | 0.0360 | 0.0309 | 0.0338 | 0.0338 | 1,965,901 |
Mar 01, 2022 | 0.0380 | 0.0380 | 0.0341 | 0.0357 | 0.0357 | 737,870 |
Feb 28, 2022 | 0.0349 | 0.0354 | 0.0330 | 0.0350 | 0.0350 | 891,063 |
Feb 25, 2022 | 0.0346 | 0.0347 | 0.0325 | 0.0341 | 0.0341 | 574,056 |
Feb 24, 2022 | 0.0360 | 0.0360 | 0.0300 | 0.0340 | 0.0340 | 1,770,217 |
Feb 23, 2022 | 0.0380 | 0.0385 | 0.0350 | 0.0371 | 0.0371 | 245,650 |
Feb 22, 2022 | 0.0350 | 0.0380 | 0.0334 | 0.0380 | 0.0380 | 463,140 |
Feb 21, 2022 | 0.0375 | 0.0375 | 0.0311 | 0.0350 | 0.0350 | 3,196,247 |
Feb 18, 2022 | 0.0407 | 0.0408 | 0.0385 | 0.0385 | 0.0385 | 297,320 |
Feb 17, 2022 | 0.0408 | 0.0408 | 0.0380 | 0.0390 | 0.0390 | 974,508 |
Feb 16, 2022 | 0.0430 | 0.0430 | 0.0398 | 0.0408 | 0.0408 | 1,169,325 |
Feb 15, 2022 | 0.0422 | 0.0429 | 0.0408 | 0.0420 | 0.0420 | 494,965 |
Feb 14, 2022 | 0.0440 | 0.0440 | 0.0403 | 0.0421 | 0.0421 | 335,744 |
Feb 11, 2022 | 0.0440 | 0.0448 | 0.0430 | 0.0444 | 0.0444 | 144,628 |
Feb 10, 2022 | 0.0445 | 0.0457 | 0.0430 | 0.0444 | 0.0444 | 291,076 |
Feb 09, 2022 | 0.0440 | 0.0440 | 0.0420 | 0.0439 | 0.0439 | 589,478 |
Feb 08, 2022 | 0.0441 | 0.0449 | 0.0429 | 0.0447 | 0.0447 | 217,053 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |