Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 500 |
24 Jun 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 183,100 |
23 Jun 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 Jun 2022 | 0.0400 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 629,500 |
21 Jun 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 142,300 |
20 Jun 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 178,400 |
17 Jun 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,200 |
16 Jun 2022 | 0.0430 | 0.0430 | 0.0380 | 0.0410 | 0.0410 | 260,100 |
15 Jun 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 45,800 |
14 Jun 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 228,200 |
13 Jun 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 160,000 |
10 Jun 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 100,200 |
09 Jun 2022 | 0.0430 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 931,200 |
08 Jun 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
07 Jun 2022 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 102,000 |
06 Jun 2022 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 370,000 |
03 Jun 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 753,200 |
02 Jun 2022 | 0.0410 | 0.0450 | 0.0390 | 0.0420 | 0.0420 | 184,800 |
01 Jun 2022 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 60,000 |
31 May 2022 | 0.0400 | 0.0480 | 0.0400 | 0.0450 | 0.0450 | 1,271,600 |
30 May 2022 | 0.0420 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 388,800 |
27 May 2022 | 0.0430 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 502,300 |
26 May 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 600 |
25 May 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 130,600 |
24 May 2022 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 277,200 |
23 May 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 429,600 |
20 May 2022 | 0.0430 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 364,800 |
19 May 2022 | 0.0450 | 0.0450 | 0.0390 | 0.0390 | 0.0390 | 121,100 |
18 May 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 165,000 |
17 May 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 487,200 |
13 May 2022 | 0.0420 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 406,000 |
12 May 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 698,500 |
11 May 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 187,500 |
10 May 2022 | 0.0480 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 1,085,200 |
09 May 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 310,600 |
06 May 2022 | 0.0510 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 552,300 |
05 May 2022 | 0.0520 | 0.0560 | 0.0500 | 0.0510 | 0.0510 | 573,500 |
04 May 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 38,500 |
29 Apr 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,003,700 |
28 Apr 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 215,000 |
27 Apr 2022 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 866,500 |
26 Apr 2022 | 0.0560 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 976,900 |
25 Apr 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 104,200 |
22 Apr 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 649,200 |
21 Apr 2022 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 539,000 |
20 Apr 2022 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 681,000 |
19 Apr 2022 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 668,100 |
18 Apr 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 859,000 |
14 Apr 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 1,035,700 |
13 Apr 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 1,051,900 |
12 Apr 2022 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,758,200 |
11 Apr 2022 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 1,219,400 |
08 Apr 2022 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 4,804,400 |
07 Apr 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 785,400 |
06 Apr 2022 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 2,767,700 |
05 Apr 2022 | 0.0600 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 2,488,200 |
04 Apr 2022 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 707,500 |
01 Apr 2022 | 0.0610 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 2,159,300 |
31 Mar 2022 | 0.0610 | 0.0660 | 0.0610 | 0.0640 | 0.0640 | 8,607,700 |
30 Mar 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 999,300 |
29 Mar 2022 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 497,100 |
28 Mar 2022 | 0.0600 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 5,554,700 |
25 Mar 2022 | 0.0590 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | 3,103,600 |
24 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 205,800 |
23 Mar 2022 | 0.0570 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 452,700 |
22 Mar 2022 | 0.0540 | 0.0610 | 0.0540 | 0.0570 | 0.0570 | 3,348,800 |
21 Mar 2022 | 0.0570 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 214,200 |
18 Mar 2022 | 0.0590 | 0.0590 | 0.0540 | 0.0550 | 0.0550 | 217,300 |
17 Mar 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 338,000 |
16 Mar 2022 | 0.0540 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 1,422,200 |
15 Mar 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 400,100 |
14 Mar 2022 | 0.0560 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 448,000 |
11 Mar 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 330,000 |
10 Mar 2022 | 0.0600 | 0.0620 | 0.0560 | 0.0570 | 0.0570 | 1,117,900 |
09 Mar 2022 | 0.0550 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 2,028,700 |
08 Mar 2022 | 0.0550 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 540,100 |
07 Mar 2022 | 0.0610 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 807,100 |
04 Mar 2022 | 0.0580 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 323,100 |
03 Mar 2022 | 0.0590 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 1,216,500 |
02 Mar 2022 | 0.0610 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 632,800 |
01 Mar 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0610 | 0.0610 | 3,823,600 |
28 Feb 2022 | 0.0580 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 487,400 |
25 Feb 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 400,300 |
24 Feb 2022 | 0.0580 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,244,900 |
23 Feb 2022 | 0.0580 | 0.0620 | 0.0580 | 0.0610 | 0.0610 | 1,311,700 |
22 Feb 2022 | 0.0580 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 2,231,000 |
21 Feb 2022 | 0.0610 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 1,363,100 |
18 Feb 2022 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 446,100 |
17 Feb 2022 | 0.0650 | 0.0690 | 0.0640 | 0.0660 | 0.0660 | 1,078,800 |
16 Feb 2022 | 0.0660 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 3,741,500 |
15 Feb 2022 | 0.0620 | 0.0670 | 0.0590 | 0.0650 | 0.0650 | 3,322,300 |
14 Feb 2022 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 1,335,200 |
11 Feb 2022 | 0.0690 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 314,000 |
10 Feb 2022 | 0.0740 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 1,182,200 |
09 Feb 2022 | 0.0740 | 0.0790 | 0.0720 | 0.0760 | 0.0760 | 4,600,500 |
08 Feb 2022 | 0.0680 | 0.0770 | 0.0640 | 0.0740 | 0.0740 | 9,639,400 |
07 Feb 2022 | 0.0640 | 0.0680 | 0.0600 | 0.0680 | 0.0680 | 870,100 |
04 Feb 2022 | 0.0610 | 0.0630 | 0.0570 | 0.0570 | 0.0570 | 301,600 |
03 Feb 2022 | 0.0580 | 0.0640 | 0.0580 | 0.0610 | 0.0610 | 476,500 |
31 Jan 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 108,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |