Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 0.008873 | 0.008873 | 0.007839 | 0.008027 | 0.008027 | 18,430,014 |
Aug 18, 2022 | - | - | - | - | - | - |
Aug 17, 2022 | 0.009948 | 0.010129 | 0.009374 | 0.009411 | 0.009411 | 7,802,657 |
Aug 16, 2022 | 0.009806 | 0.010098 | 0.009694 | 0.009949 | 0.009949 | 8,450,324 |
Aug 15, 2022 | 0.009683 | 0.010330 | 0.009617 | 0.009809 | 0.009809 | 28,438,176 |
Aug 14, 2022 | 0.009854 | 0.010143 | 0.009539 | 0.009682 | 0.009682 | 9,964,767 |
Aug 13, 2022 | 0.010015 | 0.010121 | 0.009822 | 0.009854 | 0.009854 | 8,169,130 |
Aug 12, 2022 | 0.010045 | 0.010245 | 0.009793 | 0.010016 | 0.010016 | 23,253,708 |
Aug 11, 2022 | 0.009306 | 0.017179 | 0.009239 | 0.010041 | 0.010041 | 137,582,246 |
Aug 10, 2022 | 0.008539 | 0.009414 | 0.008367 | 0.009319 | 0.009319 | 26,203,237 |
Aug 09, 2022 | 0.009123 | 0.009180 | 0.008474 | 0.008559 | 0.008559 | 6,482,284 |
Aug 08, 2022 | 0.008990 | 0.009274 | 0.008961 | 0.009115 | 0.009115 | 6,962,434 |
Aug 07, 2022 | 0.009069 | 0.009199 | 0.008936 | 0.008990 | 0.008990 | 7,771,344 |
Aug 06, 2022 | 0.008884 | 0.009263 | 0.008879 | 0.009061 | 0.009061 | 8,336,752 |
Aug 05, 2022 | 0.008633 | 0.008894 | 0.008625 | 0.008894 | 0.008894 | 4,074,239 |
Aug 04, 2022 | 0.008674 | 0.008859 | 0.008505 | 0.008634 | 0.008634 | 5,493,735 |
Aug 03, 2022 | 0.008612 | 0.008882 | 0.008462 | 0.008674 | 0.008674 | 12,271,809 |
Aug 02, 2022 | 0.008894 | 0.009006 | 0.008367 | 0.008613 | 0.008613 | 8,407,924 |
Aug 01, 2022 | 0.009726 | 0.009726 | 0.008759 | 0.008901 | 0.008901 | 32,364,753 |
Jul 31, 2022 | 0.008064 | 0.011598 | 0.008052 | 0.009722 | 0.009722 | 123,088,384 |
Jul 30, 2022 | 0.008155 | 0.008490 | 0.008057 | 0.008068 | 0.008068 | 9,272,901 |
Jul 29, 2022 | 0.008165 | 0.008307 | 0.007929 | 0.008156 | 0.008156 | 8,011,592 |
Jul 28, 2022 | 0.007741 | 0.008273 | 0.007671 | 0.008165 | 0.008165 | 9,144,363 |
Jul 27, 2022 | 0.007249 | 0.007739 | 0.007146 | 0.007739 | 0.007739 | 6,195,845 |
Jul 26, 2022 | 0.007348 | 0.007355 | 0.006997 | 0.007249 | 0.007249 | 7,180,090 |
Jul 25, 2022 | 0.007821 | 0.007870 | 0.007362 | 0.007363 | 0.007363 | 7,074,930 |
Jul 24, 2022 | 0.007709 | 0.007942 | 0.007687 | 0.007822 | 0.007822 | 6,266,358 |
Jul 23, 2022 | 0.007720 | 0.007907 | 0.007468 | 0.007709 | 0.007709 | 7,398,298 |
Jul 22, 2022 | 0.007885 | 0.008075 | 0.007613 | 0.007691 | 0.007691 | 9,024,197 |
Jul 21, 2022 | 0.008013 | 0.008074 | 0.007652 | 0.007886 | 0.007886 | 9,854,797 |
Jul 20, 2022 | 0.008532 | 0.008747 | 0.007952 | 0.008016 | 0.008016 | 9,675,147 |
Jul 19, 2022 | 0.008096 | 0.008706 | 0.008076 | 0.008535 | 0.008535 | 14,959,733 |
Jul 18, 2022 | 0.007566 | 0.008158 | 0.007565 | 0.008100 | 0.008100 | 10,818,654 |
Jul 17, 2022 | 0.007737 | 0.007809 | 0.007564 | 0.007564 | 0.007564 | 8,811,982 |
Jul 16, 2022 | 0.007459 | 0.007827 | 0.007435 | 0.007736 | 0.007736 | 12,702,217 |
Jul 15, 2022 | 0.007624 | 0.007629 | 0.007274 | 0.007460 | 0.007460 | 13,071,932 |
Jul 14, 2022 | 0.007152 | 0.007678 | 0.007037 | 0.007628 | 0.007628 | 37,593,831 |
Jul 13, 2022 | 0.006597 | 0.007167 | 0.006597 | 0.007151 | 0.007151 | 19,762,808 |
Jul 12, 2022 | 0.007065 | 0.007065 | 0.006597 | 0.006597 | 0.006597 | 7,165,058 |
Jul 11, 2022 | 0.007749 | 0.007749 | 0.007050 | 0.007054 | 0.007054 | 10,893,541 |
Jul 10, 2022 | 0.007803 | 0.007906 | 0.007561 | 0.007758 | 0.007758 | 14,181,244 |
Jul 09, 2022 | 0.007624 | 0.007950 | 0.007619 | 0.007795 | 0.007795 | 10,411,076 |
Jul 08, 2022 | 0.007520 | 0.007831 | 0.007491 | 0.007631 | 0.007631 | 12,469,753 |
Jul 07, 2022 | 0.007228 | 0.007641 | 0.007129 | 0.007519 | 0.007519 | 8,766,382 |
Jul 06, 2022 | 0.007028 | 0.007280 | 0.006866 | 0.007231 | 0.007231 | 8,682,049 |
Jul 05, 2022 | 0.007257 | 0.007360 | 0.006815 | 0.007013 | 0.007013 | 8,669,239 |
Jul 04, 2022 | 0.007125 | 0.007262 | 0.006876 | 0.007245 | 0.007245 | 8,135,220 |
Jul 03, 2022 | 0.007345 | 0.007391 | 0.006891 | 0.007097 | 0.007097 | 9,066,612 |
Jul 02, 2022 | 0.007333 | 0.007470 | 0.006958 | 0.007352 | 0.007352 | 12,423,668 |
Jul 01, 2022 | 0.007129 | 0.009119 | 0.007082 | 0.007328 | 0.007328 | 55,545,903 |
Jun 30, 2022 | 0.007555 | 0.007573 | 0.006587 | 0.007138 | 0.007138 | 16,915,606 |
Jun 29, 2022 | 0.006883 | 0.007716 | 0.006883 | 0.007554 | 0.007554 | 38,752,486 |
Jun 28, 2022 | 0.006912 | 0.007723 | 0.006835 | 0.006888 | 0.006888 | 33,295,964 |
Jun 27, 2022 | 0.006775 | 0.007457 | 0.006729 | 0.006913 | 0.006913 | 31,033,460 |
Jun 26, 2022 | 0.007106 | 0.007217 | 0.006770 | 0.006774 | 0.006774 | 6,463,342 |
Jun 25, 2022 | 0.007158 | 0.007209 | 0.006803 | 0.007124 | 0.007124 | 5,941,888 |
Jun 24, 2022 | 0.006980 | 0.007243 | 0.006980 | 0.007155 | 0.007155 | 12,271,450 |
Jun 23, 2022 | 0.006637 | 0.007217 | 0.006637 | 0.006982 | 0.006982 | 20,709,057 |
Jun 22, 2022 | 0.006952 | 0.006952 | 0.006592 | 0.006638 | 0.006638 | 7,376,499 |
Jun 21, 2022 | 0.006878 | 0.007366 | 0.006733 | 0.006949 | 0.006949 | 16,760,174 |
Jun 20, 2022 | 0.006440 | 0.007657 | 0.006307 | 0.006878 | 0.006878 | 37,667,296 |
Jun 19, 2022 | 0.006080 | 0.006487 | 0.005686 | 0.006441 | 0.006441 | 10,438,957 |
Jun 18, 2022 | 0.006660 | 0.007064 | 0.005502 | 0.006081 | 0.006081 | 24,894,620 |
Jun 17, 2022 | 0.006178 | 0.006856 | 0.006168 | 0.006658 | 0.006658 | 19,788,307 |
Jun 16, 2022 | 0.006665 | 0.007616 | 0.006122 | 0.006172 | 0.006172 | 29,292,633 |
Jun 15, 2022 | 0.006194 | 0.006661 | 0.005525 | 0.006660 | 0.006660 | 7,483,056 |
Jun 14, 2022 | 0.006173 | 0.006427 | 0.005508 | 0.006195 | 0.006195 | 8,397,969 |
Jun 13, 2022 | 0.007263 | 0.007265 | 0.005939 | 0.006171 | 0.006171 | 9,437,097 |
Jun 12, 2022 | 0.008125 | 0.008220 | 0.007278 | 0.007288 | 0.007288 | 7,683,456 |
Jun 11, 2022 | 0.008789 | 0.009116 | 0.008107 | 0.008112 | 0.008112 | 7,913,127 |
Jun 10, 2022 | 0.009509 | 0.009530 | 0.008711 | 0.008780 | 0.008780 | 7,099,893 |
Jun 09, 2022 | 0.009727 | 0.009868 | 0.009479 | 0.009504 | 0.009504 | 7,172,366 |
Jun 08, 2022 | 0.010011 | 0.010141 | 0.009704 | 0.009728 | 0.009728 | 8,319,529 |
Jun 07, 2022 | 0.010588 | 0.010640 | 0.009740 | 0.010000 | 0.010000 | 11,093,395 |
Jun 06, 2022 | 0.010193 | 0.010732 | 0.010140 | 0.010587 | 0.010587 | 12,334,498 |
Jun 05, 2022 | 0.009834 | 0.010261 | 0.009691 | 0.010193 | 0.010193 | 12,103,097 |
Jun 04, 2022 | 0.009618 | 0.009831 | 0.009435 | 0.009831 | 0.009831 | 5,125,808 |
Jun 03, 2022 | 0.010057 | 0.010098 | 0.009466 | 0.009617 | 0.009617 | 7,716,354 |
Jun 02, 2022 | 0.009300 | 0.010059 | 0.009282 | 0.010057 | 0.010057 | 12,564,885 |
Jun 01, 2022 | 0.009731 | 0.010733 | 0.009216 | 0.009310 | 0.009310 | 26,596,119 |
May 31, 2022 | 0.010033 | 0.010119 | 0.009454 | 0.009728 | 0.009728 | 9,123,144 |
May 30, 2022 | 0.009254 | 0.010078 | 0.009202 | 0.010035 | 0.010035 | 8,025,617 |
May 29, 2022 | 0.009107 | 0.009280 | 0.008903 | 0.009256 | 0.009256 | 5,261,877 |
May 28, 2022 | 0.008967 | 0.009173 | 0.008793 | 0.009106 | 0.009106 | 5,680,811 |
May 27, 2022 | 0.009443 | 0.009492 | 0.008754 | 0.008895 | 0.008895 | 8,937,700 |
May 26, 2022 | 0.010077 | 0.010304 | 0.009079 | 0.009449 | 0.009449 | 11,468,471 |
May 25, 2022 | 0.009922 | 0.010176 | 0.009651 | 0.010080 | 0.010080 | 7,192,399 |
May 24, 2022 | 0.009557 | 0.009986 | 0.009208 | 0.009921 | 0.009921 | 10,734,273 |
May 23, 2022 | 0.010269 | 0.010459 | 0.009521 | 0.009556 | 0.009556 | 9,994,256 |
May 22, 2022 | 0.009321 | 0.010423 | 0.009305 | 0.010277 | 0.010277 | 17,310,254 |
May 21, 2022 | 0.009160 | 0.009492 | 0.008995 | 0.009321 | 0.009321 | 7,375,517 |
May 20, 2022 | 0.009387 | 0.009596 | 0.008789 | 0.009163 | 0.009163 | 8,659,911 |
May 19, 2022 | 0.008884 | 0.009481 | 0.008501 | 0.009389 | 0.009389 | 8,210,446 |
May 18, 2022 | 0.010253 | 0.010466 | 0.008894 | 0.008894 | 0.008894 | 10,351,807 |
May 17, 2022 | 0.009652 | 0.010270 | 0.009643 | 0.010253 | 0.010253 | 9,262,108 |
May 16, 2022 | 0.010403 | 0.010416 | 0.009429 | 0.009653 | 0.009653 | 9,993,426 |
May 15, 2022 | 0.010092 | 0.010401 | 0.009285 | 0.010401 | 0.010401 | 14,084,940 |
May 14, 2022 | 0.008950 | 0.010116 | 0.008798 | 0.010105 | 0.010105 | 12,760,166 |
May 13, 2022 | 0.007853 | 0.009595 | 0.007818 | 0.008959 | 0.008959 | 10,840,441 |
May 12, 2022 | 0.008560 | 0.009090 | 0.006610 | 0.007863 | 0.007863 | 16,400,956 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |