Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 0.033157 | 0.033180 | 0.031689 | 0.032540 | 0.032540 | 4,596,634 |
Aug 18, 2022 | - | - | - | - | - | - |
Aug 17, 2022 | 0.034344 | 0.034758 | 0.033703 | 0.033854 | 0.033854 | 4,248,537 |
Aug 16, 2022 | 0.035106 | 0.035362 | 0.034255 | 0.034368 | 0.034368 | 4,556,018 |
Aug 15, 2022 | 0.035852 | 0.036242 | 0.035107 | 0.035107 | 0.035107 | 4,704,577 |
Aug 14, 2022 | 0.035791 | 0.036083 | 0.035542 | 0.035855 | 0.035855 | 3,681,536 |
Aug 13, 2022 | 0.036144 | 0.036303 | 0.035708 | 0.035791 | 0.035791 | 3,880,233 |
Aug 12, 2022 | 0.036056 | 0.036351 | 0.035966 | 0.036148 | 0.036148 | 3,886,975 |
Aug 11, 2022 | 0.033743 | 0.036936 | 0.033743 | 0.036047 | 0.036047 | 6,134,995 |
Aug 10, 2022 | 0.033228 | 0.033969 | 0.033018 | 0.033798 | 0.033798 | 4,243,593 |
Aug 09, 2022 | 0.032509 | 0.033414 | 0.032417 | 0.033246 | 0.033246 | 4,321,556 |
Aug 08, 2022 | 0.031567 | 0.032577 | 0.031065 | 0.032504 | 0.032504 | 6,038,736 |
Aug 07, 2022 | 0.030612 | 0.031740 | 0.030471 | 0.031562 | 0.031562 | 7,465,481 |
Aug 06, 2022 | 0.030035 | 0.031127 | 0.030035 | 0.030601 | 0.030601 | 4,204,041 |
Aug 05, 2022 | 0.028969 | 0.030121 | 0.028969 | 0.030036 | 0.030036 | 3,910,373 |
Aug 04, 2022 | 0.029171 | 0.029743 | 0.028414 | 0.028972 | 0.028972 | 5,812,133 |
Aug 03, 2022 | 0.028377 | 0.030167 | 0.027750 | 0.029170 | 0.029170 | 9,076,456 |
Aug 02, 2022 | 0.029648 | 0.030321 | 0.027829 | 0.028366 | 0.028366 | 7,422,802 |
Aug 01, 2022 | 0.029505 | 0.029734 | 0.028739 | 0.029659 | 0.029659 | 4,802,265 |
Jul 31, 2022 | 0.029594 | 0.030197 | 0.029227 | 0.029484 | 0.029484 | 6,168,393 |
Jul 30, 2022 | 0.028863 | 0.030032 | 0.028200 | 0.029586 | 0.029586 | 4,477,746 |
Jul 29, 2022 | 0.029315 | 0.029815 | 0.028267 | 0.028879 | 0.028879 | 4,324,859 |
Jul 28, 2022 | 0.029238 | 0.029632 | 0.028210 | 0.029337 | 0.029337 | 5,063,811 |
Jul 27, 2022 | 0.027521 | 0.029334 | 0.026873 | 0.029231 | 0.029231 | 4,796,916 |
Jul 26, 2022 | 0.027957 | 0.028037 | 0.026302 | 0.027423 | 0.027423 | 3,621,436 |
Jul 25, 2022 | 0.029456 | 0.029597 | 0.027934 | 0.027971 | 0.027971 | 4,518,028 |
Jul 24, 2022 | 0.028986 | 0.029724 | 0.028633 | 0.029483 | 0.029483 | 3,847,132 |
Jul 23, 2022 | 0.028844 | 0.029084 | 0.028386 | 0.028983 | 0.028983 | 3,230,392 |
Jul 22, 2022 | 0.030133 | 0.030214 | 0.028613 | 0.028851 | 0.028851 | 3,816,434 |
Jul 21, 2022 | 0.030775 | 0.030981 | 0.029247 | 0.030142 | 0.030142 | 4,604,268 |
Jul 20, 2022 | 0.030568 | 0.030991 | 0.029801 | 0.030780 | 0.030780 | 4,697,710 |
Jul 19, 2022 | 0.029910 | 0.030882 | 0.028782 | 0.030610 | 0.030610 | 5,505,481 |
Jul 18, 2022 | 0.028459 | 0.030035 | 0.028459 | 0.029944 | 0.029944 | 3,986,468 |
Jul 17, 2022 | 0.027651 | 0.028798 | 0.027553 | 0.028468 | 0.028468 | 3,374,034 |
Jul 16, 2022 | 0.027169 | 0.027717 | 0.026888 | 0.027650 | 0.027650 | 3,687,260 |
Jul 15, 2022 | 0.027241 | 0.027567 | 0.026864 | 0.027166 | 0.027166 | 3,231,865 |
Jul 14, 2022 | 0.027419 | 0.027446 | 0.026658 | 0.027247 | 0.027247 | 3,610,785 |
Jul 13, 2022 | 0.026034 | 0.027469 | 0.025262 | 0.027416 | 0.027416 | 4,502,231 |
Jul 12, 2022 | 0.026232 | 0.026597 | 0.025968 | 0.026021 | 0.026021 | 3,181,459 |
Jul 11, 2022 | 0.026649 | 0.026687 | 0.026084 | 0.026231 | 0.026231 | 3,171,422 |
Jul 10, 2022 | 0.027505 | 0.027940 | 0.026373 | 0.026656 | 0.026656 | 4,267,795 |
Jul 09, 2022 | 0.026580 | 0.027580 | 0.026392 | 0.027506 | 0.027506 | 3,715,938 |
Jul 08, 2022 | 0.025760 | 0.026820 | 0.025689 | 0.026593 | 0.026593 | 4,020,799 |
Jul 07, 2022 | 0.025449 | 0.025840 | 0.024160 | 0.025753 | 0.025753 | 4,910,565 |
Jul 06, 2022 | 0.024980 | 0.025506 | 0.024853 | 0.025439 | 0.025439 | 3,866,196 |
Jul 05, 2022 | 0.025920 | 0.026102 | 0.024453 | 0.024969 | 0.024969 | 4,046,186 |
Jul 04, 2022 | 0.024806 | 0.026044 | 0.024561 | 0.025921 | 0.025921 | 3,849,241 |
Jul 03, 2022 | 0.024021 | 0.025019 | 0.023999 | 0.024785 | 0.024785 | 3,559,141 |
Jul 02, 2022 | 0.023964 | 0.024237 | 0.023823 | 0.024024 | 0.024024 | 3,588,578 |
Jul 01, 2022 | 0.023654 | 0.024231 | 0.023187 | 0.023940 | 0.023940 | 5,812,929 |
Jun 30, 2022 | 0.024365 | 0.024437 | 0.022356 | 0.023652 | 0.023652 | 5,973,654 |
Jun 29, 2022 | 0.025357 | 0.025427 | 0.024331 | 0.024359 | 0.024359 | 6,709,220 |
Jun 28, 2022 | 0.025888 | 0.026815 | 0.024730 | 0.025367 | 0.025367 | 13,709,848 |
Jun 27, 2022 | 0.028948 | 0.029138 | 0.025695 | 0.025904 | 0.025904 | 16,561,330 |
Jun 26, 2022 | 0.029198 | 0.029390 | 0.028787 | 0.028947 | 0.028947 | 6,026,976 |
Jun 25, 2022 | 0.029446 | 0.029798 | 0.028797 | 0.029163 | 0.029163 | 5,885,332 |
Jun 24, 2022 | 0.029427 | 0.030400 | 0.029262 | 0.029443 | 0.029443 | 7,403,576 |
Jun 23, 2022 | 0.029650 | 0.030153 | 0.028632 | 0.029423 | 0.029423 | 8,115,921 |
Jun 22, 2022 | 0.030534 | 0.030593 | 0.029047 | 0.029650 | 0.029650 | 18,250,002 |
Jun 21, 2022 | 0.031219 | 0.032036 | 0.030224 | 0.030531 | 0.030531 | 13,903,410 |
Jun 20, 2022 | 0.031240 | 0.032219 | 0.030049 | 0.031229 | 0.031229 | 8,795,908 |
Jun 19, 2022 | 0.029598 | 0.031675 | 0.029151 | 0.031241 | 0.031241 | 5,496,055 |
Jun 18, 2022 | 0.029887 | 0.030287 | 0.028217 | 0.029600 | 0.029600 | 7,220,728 |
Jun 17, 2022 | 0.028199 | 0.029968 | 0.028147 | 0.029894 | 0.029894 | 5,670,695 |
Jun 16, 2022 | 0.030307 | 0.031026 | 0.027586 | 0.028200 | 0.028200 | 7,438,256 |
Jun 15, 2022 | 0.029578 | 0.030692 | 0.026892 | 0.030306 | 0.030306 | 11,318,743 |
Jun 14, 2022 | 0.029936 | 0.031149 | 0.028725 | 0.029550 | 0.029550 | 8,950,708 |
Jun 13, 2022 | 0.033375 | 0.033505 | 0.029353 | 0.029952 | 0.029952 | 11,595,925 |
Jun 12, 2022 | 0.034448 | 0.034554 | 0.032604 | 0.033393 | 0.033393 | 7,148,112 |
Jun 11, 2022 | 0.036294 | 0.036839 | 0.033766 | 0.034421 | 0.034421 | 16,393,870 |
Jun 10, 2022 | 0.037177 | 0.037241 | 0.035457 | 0.036290 | 0.036290 | 8,265,050 |
Jun 09, 2022 | 0.037170 | 0.037409 | 0.036636 | 0.037176 | 0.037176 | 6,190,341 |
Jun 08, 2022 | 0.037885 | 0.037900 | 0.036593 | 0.037109 | 0.037109 | 7,664,685 |
Jun 07, 2022 | 0.038249 | 0.038296 | 0.036708 | 0.037811 | 0.037811 | 9,079,778 |
Jun 06, 2022 | 0.037811 | 0.039105 | 0.037724 | 0.038245 | 0.038245 | 9,099,117 |
Jun 05, 2022 | 0.038211 | 0.038659 | 0.037594 | 0.037808 | 0.037808 | 7,393,624 |
Jun 04, 2022 | 0.037223 | 0.039364 | 0.037159 | 0.038205 | 0.038205 | 9,436,182 |
Jun 03, 2022 | 0.038369 | 0.038626 | 0.037154 | 0.037240 | 0.037240 | 10,114,573 |
Jun 02, 2022 | 0.039165 | 0.039165 | 0.037947 | 0.038358 | 0.038358 | 9,263,141 |
Jun 01, 2022 | 0.040955 | 0.041220 | 0.038949 | 0.039167 | 0.039167 | 10,946,688 |
May 31, 2022 | 0.042123 | 0.044257 | 0.040948 | 0.040958 | 0.040958 | 15,205,914 |
May 30, 2022 | 0.041963 | 0.045644 | 0.039658 | 0.042122 | 0.042122 | 12,461,984 |
May 29, 2022 | 0.039750 | 0.041971 | 0.037984 | 0.041964 | 0.041964 | 6,435,794 |
May 28, 2022 | 0.037636 | 0.039804 | 0.036027 | 0.039746 | 0.039746 | 5,417,723 |
May 27, 2022 | 0.038821 | 0.039276 | 0.037446 | 0.037633 | 0.037633 | 6,961,890 |
May 26, 2022 | 0.040287 | 0.040612 | 0.038080 | 0.038767 | 0.038767 | 10,948,009 |
May 25, 2022 | 0.041593 | 0.041621 | 0.040061 | 0.040289 | 0.040289 | 12,383,778 |
May 24, 2022 | 0.041771 | 0.042275 | 0.039409 | 0.041585 | 0.041585 | 10,521,072 |
May 23, 2022 | 0.042969 | 0.043173 | 0.040836 | 0.041772 | 0.041772 | 19,771,339 |
May 22, 2022 | 0.043419 | 0.044283 | 0.042056 | 0.042995 | 0.042995 | 14,652,424 |
May 21, 2022 | 0.043316 | 0.044508 | 0.042262 | 0.043433 | 0.043433 | 14,940,759 |
May 20, 2022 | 0.045875 | 0.046528 | 0.042175 | 0.043319 | 0.043319 | 16,326,681 |
May 19, 2022 | 0.042310 | 0.048570 | 0.041628 | 0.045828 | 0.045828 | 17,347,831 |
May 18, 2022 | 0.045560 | 0.045776 | 0.041777 | 0.042343 | 0.042343 | 10,535,134 |
May 17, 2022 | 0.046295 | 0.047459 | 0.045128 | 0.045558 | 0.045558 | 9,784,847 |
May 16, 2022 | 0.047562 | 0.047562 | 0.045402 | 0.046292 | 0.046292 | 9,699,729 |
May 15, 2022 | 0.045934 | 0.050986 | 0.044943 | 0.047558 | 0.047558 | 12,510,670 |
May 14, 2022 | 0.045606 | 0.046673 | 0.041705 | 0.046022 | 0.046022 | 12,415,864 |
May 13, 2022 | 0.042116 | 0.047967 | 0.040964 | 0.045600 | 0.045600 | 15,139,148 |
May 12, 2022 | 0.045766 | 0.046632 | 0.035693 | 0.042141 | 0.042141 | 18,512,179 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |