Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 76,000 |
May 17, 2022 | 0.960 | 0.980 | 0.950 | 0.950 | 0.950 | 143,000 |
May 16, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
May 13, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
May 12, 2022 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 41,000 |
May 11, 2022 | 0.920 | 0.950 | 0.920 | 0.940 | 0.940 | 123,000 |
May 10, 2022 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
May 06, 2022 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 165,000 |
May 05, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 162,000 |
May 04, 2022 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 146,000 |
May 03, 2022 | 0.920 | 0.980 | 0.920 | 0.930 | 0.930 | 105,000 |
Apr 29, 2022 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 138,000 |
Apr 28, 2022 | 0.920 | 0.920 | 0.920 | 0.910 | 0.910 | 12,000 |
Apr 27, 2022 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
Apr 26, 2022 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
Apr 25, 2022 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 20,000 |
Apr 22, 2022 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 18,000 |
Apr 21, 2022 | 0.880 | 0.880 | 0.870 | 0.870 | 0.870 | 26,000 |
Apr 20, 2022 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
Apr 19, 2022 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
Apr 14, 2022 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
Apr 13, 2022 | 0.830 | 0.880 | 0.830 | 0.870 | 0.870 | 82,000 |
Apr 12, 2022 | 0.880 | 0.880 | 0.850 | 0.850 | 0.850 | 122,000 |
Apr 11, 2022 | 0.900 | 0.900 | 0.850 | 0.860 | 0.860 | 168,000 |
Apr 08, 2022 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 86,000 |
Apr 07, 2022 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
Apr 06, 2022 | 0.900 | 0.910 | 0.890 | 0.890 | 0.890 | 224,000 |
Apr 04, 2022 | 0.930 | 0.930 | 0.880 | 0.890 | 0.890 | 829,000 |
Apr 01, 2022 | 0.940 | 0.950 | 0.920 | 0.920 | 0.920 | 104,000 |
Mar 31, 2022 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 113,000 |
Mar 30, 2022 | 0.920 | 0.980 | 0.920 | 0.920 | 0.920 | 57,000 |
Mar 29, 2022 | 0.950 | 0.960 | 0.900 | 0.920 | 0.920 | 238,000 |
Mar 28, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,000 |
Mar 25, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Mar 24, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 4,000 |
Mar 23, 2022 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 125,000 |
Mar 22, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Mar 21, 2022 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 70,000 |
Mar 18, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Mar 17, 2022 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 8,000 |
Mar 16, 2022 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
Mar 15, 2022 | 0.950 | 0.950 | 0.850 | 0.900 | 0.900 | 148,000 |
Mar 14, 2022 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
Mar 11, 2022 | 0.950 | 1.030 | 0.950 | 1.020 | 1.020 | 20,000 |
Mar 10, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Mar 09, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 63,000 |
Mar 08, 2022 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
Mar 07, 2022 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
Mar 04, 2022 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
Mar 03, 2022 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 95,000 |
Mar 02, 2022 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 76,000 |
Mar 01, 2022 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 227,000 |
Feb 28, 2022 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 535,000 |
Feb 25, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20,000 |
Feb 24, 2022 | 1.160 | 1.180 | 1.120 | 1.150 | 1.150 | 142,000 |
Feb 23, 2022 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 42,000 |
Feb 22, 2022 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 228,000 |
Feb 21, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
Feb 18, 2022 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
Feb 17, 2022 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 151,000 |
Feb 16, 2022 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 105,000 |
Feb 15, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
Feb 14, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 40,000 |
Feb 11, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 31,000 |
Feb 10, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
Feb 09, 2022 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 93,000 |
Feb 08, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
Feb 07, 2022 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 132,000 |
Feb 04, 2022 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 3,000 |
Jan 31, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
Jan 28, 2022 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 45,000 |
Jan 27, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 57,000 |
Jan 26, 2022 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 66,000 |
Jan 25, 2022 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 27,000 |
Jan 24, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
Jan 21, 2022 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 126,000 |
Jan 20, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 17,000 |
Jan 19, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
Jan 18, 2022 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 15,000 |
Jan 17, 2022 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 22,000 |
Jan 14, 2022 | 1.110 | 1.150 | 1.120 | 1.140 | 1.140 | 112,000 |
Jan 13, 2022 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 31,000 |
Jan 12, 2022 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 31,000 |
Jan 11, 2022 | 1.110 | 1.150 | 1.110 | 1.110 | 1.110 | 12,000 |
Jan 10, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
Jan 07, 2022 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 154,000 |
Jan 06, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 91,000 |
Jan 05, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
Jan 04, 2022 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 31,000 |
Jan 03, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
Dec 31, 2021 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,000 |
Dec 30, 2021 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 53,000 |
Dec 29, 2021 | 1.110 | 1.130 | 1.090 | 1.090 | 1.090 | 157,000 |
Dec 28, 2021 | 1.140 | 1.140 | 1.100 | 1.110 | 1.110 | 155,000 |
Dec 24, 2021 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
Dec 23, 2021 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 29,000 |
Dec 22, 2021 | 1.100 | 1.110 | 1.070 | 1.090 | 1.090 | 282,000 |
Dec 21, 2021 | 1.130 | 1.150 | 1.090 | 1.090 | 1.090 | 174,000 |
Dec 20, 2021 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 98,000 |
Dec 17, 2021 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 26,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |