Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
May 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 109,000 |
May 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
May 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 262,000 |
May 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 314,400 |
May 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,400 |
May 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 177,000 |
May 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
May 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 133,500 |
May 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 281,500 |
May 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 68,000 |
May 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 156,000 |
May 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
May 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,100 |
Apr 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
Apr 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 27, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,000 |
Apr 26, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
Apr 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,000 |
Apr 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 199,000 |
Apr 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,100 |
Apr 19, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 41,500 |
Apr 18, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 37,000 |
Apr 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 84,900 |
Apr 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,400 |
Apr 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 151,000 |
Apr 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 07, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 58,000 |
Apr 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 146,000 |
Apr 05, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 43,000 |
Apr 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 98,500 |
Apr 01, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 167,000 |
Mar 31, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,600 |
Mar 30, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 87,000 |
Mar 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 28, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,000 |
Mar 25, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 609,500 |
Mar 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,300 |
Mar 23, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Mar 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,200 |
Mar 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
Mar 17, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
Mar 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 15, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 14, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 118,500 |
Mar 11, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 195,000 |
Mar 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 519,000 |
Mar 09, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 140,200 |
Mar 08, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 66,500 |
Mar 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 60,000 |
Mar 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
Mar 03, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 63,200 |
Mar 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
Mar 01, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 93,000 |
Feb 28, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 8,000 |
Feb 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,400 |
Feb 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 272,500 |
Feb 23, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 92,800 |
Feb 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 17, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 50,100 |
Feb 16, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 36,000 |
Feb 15, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 136,500 |
Feb 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 700 |
Feb 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Feb 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
Feb 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 177,100 |
Feb 08, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
Feb 07, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 20,000 |
Feb 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 03, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 228,000 |
Feb 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,900 |
Feb 01, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 134,300 |
Jan 31, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 135,000 |
Jan 28, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 70,000 |
Jan 27, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 469,800 |
Jan 26, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 239,000 |
Jan 25, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 400,000 |
Jan 24, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 259,000 |
Jan 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 20, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Jan 19, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 62,300 |
Jan 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
Jan 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Jan 14, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 8,500 |
Jan 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 356,300 |
Jan 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Jan 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
Jan 10, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 110,500 |
Jan 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 06, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 129,000 |
Jan 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 858,500 |
Jan 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,000 |
Dec 31, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 30, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,500 |
Dec 29, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 72,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |