Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 129,400 |
May 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,700 |
May 18, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,500 |
May 17, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 94,700 |
May 16, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 147,000 |
May 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 75,600 |
May 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 11, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
May 10, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 403,000 |
May 09, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 243,000 |
May 06, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 116,400 |
May 05, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 88,000 |
May 04, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 72,000 |
May 03, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 31,500 |
May 02, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,800 |
Apr 29, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
Apr 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,500 |
Apr 27, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 330,500 |
Apr 26, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 417,000 |
Apr 25, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 655,700 |
Apr 22, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 159,500 |
Apr 21, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 166,000 |
Apr 20, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 60,600 |
Apr 19, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,000 |
Apr 18, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 49,100 |
Apr 14, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 495,800 |
Apr 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 209,000 |
Apr 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,800 |
Apr 11, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 700 |
Apr 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,100 |
Apr 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,100 |
Apr 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
Apr 05, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Apr 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 47,000 |
Apr 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,400 |
Mar 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 197,500 |
Mar 30, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 140,100 |
Mar 29, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 176,100 |
Mar 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 116,300 |
Mar 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 75,800 |
Mar 24, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,300 |
Mar 23, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 124,000 |
Mar 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 61,200 |
Mar 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 181,600 |
Mar 18, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 127,600 |
Mar 17, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 348,500 |
Mar 16, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 82,600 |
Mar 15, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 141,000 |
Mar 14, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 210,000 |
Mar 11, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,300 |
Mar 10, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 133,900 |
Mar 09, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 68,500 |
Mar 08, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 195,500 |
Mar 07, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 68,300 |
Mar 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 273,500 |
Mar 03, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 42,000 |
Mar 02, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 214,100 |
Mar 01, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 30,000 |
Feb 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 133,100 |
Feb 25, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 725,800 |
Feb 24, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 178,000 |
Feb 23, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 68,000 |
Feb 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 134,600 |
Feb 18, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 203,400 |
Feb 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 139,200 |
Feb 16, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 44,900 |
Feb 15, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 68,500 |
Feb 14, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 199,400 |
Feb 11, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 203,500 |
Feb 10, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 302,500 |
Feb 09, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 543,900 |
Feb 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 108,500 |
Feb 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 308,200 |
Feb 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 71,600 |
Feb 02, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 92,000 |
Feb 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 84,500 |
Jan 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,000 |
Jan 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 281,000 |
Jan 27, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 676,800 |
Jan 26, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 878,700 |
Jan 25, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 151,000 |
Jan 24, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 179,800 |
Jan 21, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 527,900 |
Jan 20, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,440,600 |
Jan 19, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 105,000 |
Jan 18, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 349,500 |
Jan 17, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 36,000 |
Jan 14, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 65,000 |
Jan 13, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 421,000 |
Jan 12, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 90,700 |
Jan 11, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 18,800 |
Jan 10, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 110,600 |
Jan 07, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 85,000 |
Jan 06, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 68,000 |
Jan 05, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 323,000 |
Jan 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 64,300 |
Dec 31, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,800 |
Dec 30, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 205,500 |
Dec 29, 2021 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 584,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |