Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
Jun 23, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 42,000 |
Jun 22, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 20,300 |
Jun 21, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 283,300 |
Jun 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,300 |
Jun 17, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,000 |
Jun 16, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 710,800 |
Jun 15, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 602,600 |
Jun 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,000 |
Jun 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Jun 10, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 61,000 |
Jun 09, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 31,500 |
Jun 08, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 61,500 |
Jun 07, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 28,000 |
Jun 06, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 80,100 |
Jun 03, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 66,000 |
Jun 02, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 72,100 |
Jun 01, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 44,100 |
May 31, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 279,500 |
May 30, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,200 |
May 27, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 26, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 28,500 |
May 25, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 79,500 |
May 24, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 9,000 |
May 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,000 |
May 19, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 17,300 |
May 18, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 17,000 |
May 17, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 93,500 |
May 16, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 482,200 |
May 13, 2022 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 603,700 |
May 12, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 276,000 |
May 11, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 546,000 |
May 10, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 137,400 |
May 09, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 853,600 |
May 06, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 101,000 |
May 05, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 183,000 |
May 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 134,500 |
May 03, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 495,400 |
May 02, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 467,500 |
Apr 29, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 741,900 |
Apr 28, 2022 | 0.0700 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 2,203,400 |
Apr 27, 2022 | 0.0750 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 413,400 |
Apr 26, 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 353,500 |
Apr 25, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 595,500 |
Apr 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 270,300 |
Apr 21, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 315,000 |
Apr 20, 2022 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 331,100 |
Apr 19, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 1,055,600 |
Apr 18, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 195,100 |
Apr 14, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 905,600 |
Apr 13, 2022 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 1,267,300 |
Apr 12, 2022 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 1,462,400 |
Apr 11, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 332,000 |
Apr 08, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 241,800 |
Apr 07, 2022 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 2,581,100 |
Apr 06, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 160,200 |
Apr 05, 2022 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 2,650,500 |
Apr 04, 2022 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 3,945,100 |
Apr 01, 2022 | 0.1100 | 0.1100 | 0.0900 | 0.0930 | 0.0930 | 5,335,300 |
Mar 31, 2022 | 0.1250 | 0.1400 | 0.1100 | 0.1150 | 0.1150 | 17,294,700 |
Mar 30, 2022 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 933,000 |
Mar 29, 2022 | 0.1100 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 540,300 |
Mar 28, 2022 | 0.1050 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 485,600 |
Mar 25, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 1,889,800 |
Mar 24, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 325,000 |
Mar 23, 2022 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 1,174,500 |
Mar 22, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 1,635,200 |
Mar 21, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 274,000 |
Mar 18, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 868,200 |
Mar 17, 2022 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 236,300 |
Mar 16, 2022 | 0.0900 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 402,900 |
Mar 15, 2022 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 625,500 |
Mar 14, 2022 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 215,000 |
Mar 11, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 392,000 |
Mar 10, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 130,700 |
Mar 09, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 232,300 |
Mar 08, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 542,800 |
Mar 07, 2022 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 1,492,300 |
Mar 04, 2022 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 285,600 |
Mar 03, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 73,400 |
Mar 02, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 596,900 |
Mar 01, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 321,000 |
Feb 28, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 430,000 |
Feb 25, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 44,400 |
Feb 24, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 36,500 |
Feb 23, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 55,000 |
Feb 22, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 55,600 |
Feb 18, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 132,000 |
Feb 17, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 67,700 |
Feb 16, 2022 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 524,200 |
Feb 15, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 117,000 |
Feb 14, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 120,000 |
Feb 11, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 56,400 |
Feb 10, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 167,000 |
Feb 09, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 56,000 |
Feb 08, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 219,300 |
Feb 07, 2022 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 1,110,900 |
Feb 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 171,100 |
Feb 03, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 02, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 42,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |