Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 20,000 |
Aug 18, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 37,500 |
Aug 17, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Aug 16, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Aug 15, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Aug 12, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 7,500 |
Aug 11, 2022 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 9,000 |
Aug 10, 2022 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Aug 09, 2022 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 26,000 |
Aug 08, 2022 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 2,300 |
Aug 05, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Aug 04, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Aug 03, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Aug 02, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 1,000 |
Jul 29, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 55,000 |
Jul 28, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jul 27, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 |
Jul 26, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Jul 25, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Jul 22, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1950 | 0.1950 | 53,000 |
Jul 21, 2022 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Jul 20, 2022 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 11,100 |
Jul 19, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,500 |
Jul 18, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Jul 15, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,300 |
Jul 14, 2022 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 9,000 |
Jul 13, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 12, 2022 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 11,500 |
Jul 11, 2022 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Jul 08, 2022 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 1,700 |
Jul 07, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 4,500 |
Jul 06, 2022 | 0.2550 | 0.2550 | 0.1800 | 0.1800 | 0.1800 | 76,500 |
Jul 05, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jul 04, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jun 30, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
Jun 29, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 13,500 |
Jun 28, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Jun 27, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 24, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 23, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 22, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 21, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 20, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 17, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 16, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jun 15, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 26,000 |
Jun 14, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 2,500 |
Jun 13, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 18,100 |
Jun 10, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jun 09, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jun 08, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 56,000 |
Jun 07, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 20,000 |
Jun 06, 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 10,000 |
Jun 03, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 25,000 |
Jun 02, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100,000 |
Jun 01, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
May 31, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
May 30, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
May 27, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 90,000 |
May 26, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
May 25, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
May 24, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
May 20, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
May 19, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 760 |
May 18, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,001 |
May 17, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 91,000 |
May 16, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 6,000 |
May 13, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 15,000 |
May 12, 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 82,000 |
May 11, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 216,000 |
May 10, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 100,500 |
May 09, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
May 06, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 1,020,500 |
May 05, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,500 |
May 04, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
May 03, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 02, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Apr 29, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Apr 28, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 523,036 |
Apr 27, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,500 |
Apr 26, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 5,968 |
Apr 25, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 200,000 |
Apr 22, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
Apr 21, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 123,468 |
Apr 20, 2022 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 28,400 |
Apr 19, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Apr 18, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Apr 14, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 13, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 12, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
Apr 11, 2022 | 0.2700 | 0.2700 | 0.2450 | 0.2550 | 0.2550 | 28,100 |
Apr 08, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 07, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,142 |
Apr 06, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 05, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 04, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 01, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 31, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 30, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 29, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |