Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 801,300 |
05 Aug 2022 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 2,045,000 |
04 Aug 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
03 Aug 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 239,900 |
02 Aug 2022 | 0.0290 | 0.0290 | 0.0200 | 0.0270 | 0.0270 | 2,325,200 |
01 Aug 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 270,000 |
29 Jul 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,180,500 |
28 Jul 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 895,200 |
27 Jul 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 250,000 |
26 Jul 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 30,000 |
25 Jul 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 50,000 |
22 Jul 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 2,115,900 |
21 Jul 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 270,000 |
20 Jul 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 621,000 |
19 Jul 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 680,000 |
18 Jul 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 969,800 |
15 Jul 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,770,000 |
14 Jul 2022 | 0.0330 | 0.0330 | 0.0240 | 0.0310 | 0.0310 | 6,022,200 |
13 Jul 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 2,176,400 |
12 Jul 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,623,600 |
08 Jul 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Jul 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,876,800 |
06 Jul 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 4,632,100 |
05 Jul 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,297,800 |
04 Jul 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,697,000 |
01 Jul 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 489,000 |
30 Jun 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 5,833,200 |
29 Jun 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 500,000 |
28 Jun 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 296,100 |
27 Jun 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 524,000 |
24 Jun 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
23 Jun 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 711,600 |
22 Jun 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 572,200 |
21 Jun 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,373,600 |
20 Jun 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 2,374,600 |
17 Jun 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 411,100 |
16 Jun 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 2,732,000 |
15 Jun 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 6,990,900 |
14 Jun 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,150,600 |
13 Jun 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 867,000 |
10 Jun 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 6,790,300 |
09 Jun 2022 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 15,708,400 |
08 Jun 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 3,630,400 |
07 Jun 2022 | 0.0380 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 5,315,000 |
06 Jun 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,233,000 |
03 Jun 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 643,700 |
02 Jun 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 265,000 |
01 Jun 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 947,500 |
31 May 2022 | 0.0390 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 4,848,400 |
30 May 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,693,000 |
27 May 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100,000 |
26 May 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
25 May 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 490,000 |
24 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
23 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 210,000 |
20 May 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 325,500 |
19 May 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,595,200 |
18 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,099,200 |
17 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 540,000 |
13 May 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,120,000 |
12 May 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 3,348,000 |
11 May 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,700,000 |
10 May 2022 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 6,281,300 |
09 May 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 951,200 |
06 May 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 190,100 |
05 May 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 844,300 |
04 May 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,822,700 |
29 Apr 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 300,800 |
28 Apr 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 800,500 |
27 Apr 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 2,199,300 |
26 Apr 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 939,700 |
25 Apr 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 300,300 |
22 Apr 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 2,295,400 |
21 Apr 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 877,000 |
20 Apr 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,639,500 |
19 Apr 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,485,500 |
18 Apr 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 2,927,400 |
14 Apr 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 660,100 |
13 Apr 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 2,583,300 |
12 Apr 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 2,336,300 |
11 Apr 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 2,632,000 |
08 Apr 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 631,400 |
07 Apr 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 2,303,900 |
06 Apr 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 5,603,500 |
05 Apr 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 660,200 |
04 Apr 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,630,100 |
01 Apr 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 6,971,900 |
31 Mar 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,700,200 |
30 Mar 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 1,695,100 |
29 Mar 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,297,100 |
28 Mar 2022 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 5,470,100 |
25 Mar 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 1,312,600 |
24 Mar 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 2,220,000 |
23 Mar 2022 | 0.0420 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 13,302,200 |
22 Mar 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 3,893,400 |
21 Mar 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 196,000 |
18 Mar 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 544,100 |
17 Mar 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,674,500 |
16 Mar 2022 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 2,202,700 |
15 Mar 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,284,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |