Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 0.2157 | 0.2157 | 0.2052 | 0.2052 | 0.2052 | 96,724 |
Aug 18, 2022 | 0.2221 | 0.2293 | 0.2142 | 0.2180 | 0.2180 | 193,051 |
Aug 17, 2022 | 0.2323 | 0.2323 | 0.2120 | 0.2213 | 0.2213 | 167,337 |
Aug 16, 2022 | 0.2200 | 0.2336 | 0.2144 | 0.2300 | 0.2300 | 102,784 |
Aug 15, 2022 | 0.2201 | 0.2301 | 0.2201 | 0.2230 | 0.2230 | 68,686 |
Aug 12, 2022 | 0.2287 | 0.2320 | 0.2191 | 0.2265 | 0.2265 | 152,868 |
Aug 11, 2022 | 0.2400 | 0.2518 | 0.2201 | 0.2231 | 0.2231 | 109,367 |
Aug 10, 2022 | 0.2444 | 0.2554 | 0.2399 | 0.2442 | 0.2442 | 66,782 |
Aug 09, 2022 | 0.2449 | 0.2537 | 0.2400 | 0.2400 | 0.2400 | 112,334 |
Aug 08, 2022 | 0.2399 | 0.2550 | 0.2300 | 0.2363 | 0.2363 | 251,867 |
Aug 05, 2022 | 0.2300 | 0.2447 | 0.2188 | 0.2398 | 0.2398 | 53,085 |
Aug 04, 2022 | 0.2200 | 0.2257 | 0.2158 | 0.2257 | 0.2257 | 105,579 |
Aug 03, 2022 | 0.2194 | 0.2300 | 0.2100 | 0.2187 | 0.2187 | 147,312 |
Aug 02, 2022 | 0.2256 | 0.2390 | 0.2153 | 0.2279 | 0.2279 | 107,757 |
Aug 01, 2022 | 0.2300 | 0.2488 | 0.2300 | 0.2408 | 0.2408 | 70,925 |
Jul 29, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2264 | 0.2264 | 175,268 |
Jul 28, 2022 | 0.2100 | 0.2243 | 0.2100 | 0.2146 | 0.2146 | 61,605 |
Jul 27, 2022 | 0.2200 | 0.2270 | 0.2052 | 0.2199 | 0.2199 | 127,016 |
Jul 26, 2022 | 0.2374 | 0.2448 | 0.2201 | 0.2237 | 0.2237 | 130,655 |
Jul 25, 2022 | 0.2390 | 0.2579 | 0.2390 | 0.2470 | 0.2470 | 141,309 |
Jul 22, 2022 | 0.2280 | 0.2516 | 0.2255 | 0.2498 | 0.2498 | 176,984 |
Jul 21, 2022 | 0.2246 | 0.2274 | 0.2192 | 0.2274 | 0.2274 | 360,989 |
Jul 20, 2022 | 0.2162 | 0.2170 | 0.2110 | 0.2170 | 0.2170 | 169,984 |
Jul 19, 2022 | 0.2125 | 0.2130 | 0.2035 | 0.2082 | 0.2082 | 56,396 |
Jul 18, 2022 | 0.2047 | 0.2145 | 0.2007 | 0.2064 | 0.2064 | 142,253 |
Jul 15, 2022 | 0.2046 | 0.2097 | 0.2010 | 0.2035 | 0.2035 | 69,212 |
Jul 14, 2022 | 0.2100 | 0.2100 | 0.1911 | 0.1999 | 0.1999 | 284,470 |
Jul 13, 2022 | 0.2007 | 0.2131 | 0.2007 | 0.2062 | 0.2062 | 116,654 |
Jul 12, 2022 | 0.2310 | 0.2310 | 0.2054 | 0.2131 | 0.2131 | 198,962 |
Jul 11, 2022 | 0.2150 | 0.2200 | 0.2098 | 0.2150 | 0.2150 | 255,778 |
Jul 08, 2022 | 0.2200 | 0.2247 | 0.2112 | 0.2146 | 0.2146 | 534,008 |
Jul 07, 2022 | 0.2320 | 0.2320 | 0.2076 | 0.2159 | 0.2159 | 1,147,633 |
Jul 06, 2022 | 0.2800 | 0.2940 | 0.2542 | 0.2814 | 0.2814 | 216,699 |
Jul 05, 2022 | 0.2970 | 0.2970 | 0.2795 | 0.2842 | 0.2842 | 72,726 |
Jul 01, 2022 | 0.2881 | 0.3000 | 0.2825 | 0.2952 | 0.2952 | 66,665 |
Jun 30, 2022 | 0.2900 | 0.2990 | 0.2860 | 0.2900 | 0.2900 | 117,036 |
Jun 29, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3027 | 0.3027 | 39,850 |
Jun 28, 2022 | 0.3110 | 0.3147 | 0.3066 | 0.3066 | 0.3066 | 61,996 |
Jun 27, 2022 | 0.2980 | 0.3105 | 0.2710 | 0.3105 | 0.3105 | 78,265 |
Jun 24, 2022 | 0.3140 | 0.3140 | 0.2860 | 0.2975 | 0.2975 | 249,410 |
Jun 23, 2022 | 0.2970 | 0.3099 | 0.2810 | 0.2927 | 0.2927 | 175,474 |
Jun 22, 2022 | 0.3125 | 0.3129 | 0.2988 | 0.3000 | 0.3000 | 91,824 |
Jun 21, 2022 | 0.3200 | 0.3263 | 0.2960 | 0.3123 | 0.3123 | 242,901 |
Jun 17, 2022 | 0.3183 | 0.3183 | 0.2951 | 0.3130 | 0.3130 | 274,058 |
Jun 16, 2022 | 0.3079 | 0.3150 | 0.2974 | 0.3150 | 0.3150 | 200,536 |
Jun 15, 2022 | 0.2850 | 0.3174 | 0.2850 | 0.3059 | 0.3059 | 210,921 |
Jun 14, 2022 | 0.3100 | 0.3277 | 0.2938 | 0.3072 | 0.3072 | 227,906 |
Jun 13, 2022 | 0.3350 | 0.3650 | 0.3100 | 0.3141 | 0.3141 | 298,431 |
Jun 10, 2022 | 0.3402 | 0.3602 | 0.3150 | 0.3602 | 0.3602 | 350,047 |
Jun 09, 2022 | 0.3510 | 0.3573 | 0.3392 | 0.3418 | 0.3418 | 139,906 |
Jun 08, 2022 | 0.3600 | 0.3805 | 0.3463 | 0.3589 | 0.3589 | 224,732 |
Jun 07, 2022 | 0.3775 | 0.3775 | 0.3627 | 0.3672 | 0.3672 | 209,292 |
Jun 06, 2022 | 0.3700 | 0.3775 | 0.3605 | 0.3738 | 0.3738 | 82,608 |
Jun 03, 2022 | 0.3697 | 0.3799 | 0.3627 | 0.3634 | 0.3634 | 71,474 |
Jun 02, 2022 | 0.3642 | 0.3712 | 0.3600 | 0.3698 | 0.3698 | 93,940 |
Jun 01, 2022 | 0.3725 | 0.3745 | 0.3513 | 0.3681 | 0.3681 | 429,128 |
May 31, 2022 | 0.3872 | 0.4170 | 0.3670 | 0.3670 | 0.3670 | 237,028 |
May 27, 2022 | 0.3769 | 0.3870 | 0.3616 | 0.3711 | 0.3711 | 83,745 |
May 26, 2022 | 0.3880 | 0.3880 | 0.3597 | 0.3737 | 0.3737 | 87,467 |
May 25, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3729 | 0.3729 | 35,164 |
May 24, 2022 | 0.3880 | 0.4025 | 0.3812 | 0.3900 | 0.3900 | 259,744 |
May 23, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3830 | 0.3830 | 43,972 |
May 20, 2022 | 0.3620 | 0.3858 | 0.3620 | 0.3772 | 0.3772 | 434,830 |
May 19, 2022 | 0.3849 | 0.3915 | 0.3809 | 0.3893 | 0.3893 | 46,750 |
May 18, 2022 | 0.3847 | 0.3986 | 0.3728 | 0.3849 | 0.3849 | 150,200 |
May 17, 2022 | 0.3869 | 0.4224 | 0.3817 | 0.4100 | 0.4100 | 55,843 |
May 16, 2022 | 0.4186 | 0.4199 | 0.3807 | 0.3900 | 0.3900 | 48,143 |
May 13, 2022 | 0.3718 | 0.4200 | 0.3675 | 0.4189 | 0.4189 | 106,835 |
May 12, 2022 | 0.3616 | 0.3694 | 0.3479 | 0.3505 | 0.3505 | 180,805 |
May 11, 2022 | 0.4035 | 0.4057 | 0.3700 | 0.3700 | 0.3700 | 68,342 |
May 10, 2022 | 0.3570 | 0.4040 | 0.3501 | 0.3882 | 0.3882 | 311,684 |
May 09, 2022 | 0.3950 | 0.3950 | 0.3482 | 0.3572 | 0.3572 | 424,931 |
May 06, 2022 | 0.4077 | 0.4141 | 0.3800 | 0.3841 | 0.3841 | 177,661 |
May 05, 2022 | 0.4335 | 0.4490 | 0.3997 | 0.4000 | 0.4000 | 113,151 |
May 04, 2022 | 0.4587 | 0.4649 | 0.4300 | 0.4523 | 0.4523 | 123,684 |
May 03, 2022 | 0.4685 | 0.5000 | 0.4372 | 0.4500 | 0.4500 | 265,656 |
May 02, 2022 | 0.4998 | 0.4998 | 0.4534 | 0.4766 | 0.4766 | 80,660 |
Apr 29, 2022 | 0.5370 | 0.5370 | 0.4805 | 0.4805 | 0.4805 | 122,251 |
Apr 28, 2022 | 0.4160 | 0.5300 | 0.4160 | 0.4999 | 0.4999 | 341,423 |
Apr 27, 2022 | 0.4149 | 0.4238 | 0.4020 | 0.4160 | 0.4160 | 39,122 |
Apr 26, 2022 | 0.4200 | 0.4248 | 0.4100 | 0.4241 | 0.4241 | 82,655 |
Apr 25, 2022 | 0.4000 | 0.4230 | 0.3968 | 0.4186 | 0.4186 | 149,273 |
Apr 22, 2022 | 0.4176 | 0.4386 | 0.4072 | 0.4116 | 0.4116 | 170,862 |
Apr 21, 2022 | 0.4530 | 0.4539 | 0.4201 | 0.4349 | 0.4349 | 135,711 |
Apr 20, 2022 | 0.4527 | 0.4584 | 0.4229 | 0.4400 | 0.4400 | 31,993 |
Apr 19, 2022 | 0.4077 | 0.4290 | 0.3904 | 0.4200 | 0.4200 | 131,549 |
Apr 18, 2022 | 0.4358 | 0.4720 | 0.3958 | 0.4041 | 0.4041 | 316,797 |
Apr 14, 2022 | 0.4574 | 0.4574 | 0.4300 | 0.4468 | 0.4468 | 147,851 |
Apr 13, 2022 | 0.4620 | 0.4800 | 0.4550 | 0.4588 | 0.4588 | 141,322 |
Apr 12, 2022 | 0.5000 | 0.5077 | 0.4501 | 0.4537 | 0.4537 | 131,757 |
Apr 11, 2022 | 0.4503 | 0.4933 | 0.4330 | 0.4900 | 0.4900 | 344,005 |
Apr 08, 2022 | 0.4678 | 0.4767 | 0.4513 | 0.4593 | 0.4593 | 347,440 |
Apr 07, 2022 | 0.5100 | 0.5100 | 0.4574 | 0.4662 | 0.4662 | 276,179 |
Apr 06, 2022 | 0.4900 | 0.5080 | 0.4864 | 0.4900 | 0.4900 | 130,536 |
Apr 05, 2022 | 0.5390 | 0.5390 | 0.4946 | 0.5070 | 0.5070 | 104,110 |
Apr 04, 2022 | 0.4900 | 0.5151 | 0.4900 | 0.5074 | 0.5074 | 184,991 |
Apr 01, 2022 | 0.5200 | 0.5299 | 0.5000 | 0.5063 | 0.5063 | 182,932 |
Mar 31, 2022 | 0.4900 | 0.5336 | 0.4900 | 0.5200 | 0.5200 | 92,258 |
Mar 30, 2022 | 0.5201 | 0.5300 | 0.4890 | 0.5017 | 0.5017 | 340,059 |
Mar 29, 2022 | 0.5031 | 0.5302 | 0.5031 | 0.5200 | 0.5200 | 83,928 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |