Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 0.1200 | 0.2800 | 0.1197 | 0.1783 | 0.1783 | 147,047,096 |
Jun 28, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,089,600 |
Jun 27, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 3,803,600 |
Jun 24, 2022 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 6,014,600 |
Jun 23, 2022 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 1,785,700 |
Jun 22, 2022 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 5,873,100 |
Jun 21, 2022 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 2,668,600 |
Jun 17, 2022 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 1,411,600 |
Jun 16, 2022 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 3,333,400 |
Jun 15, 2022 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 2,730,800 |
Jun 14, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,762,600 |
Jun 13, 2022 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 2,569,000 |
Jun 10, 2022 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 2,647,100 |
Jun 09, 2022 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 7,211,900 |
Jun 08, 2022 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 2,069,200 |
Jun 07, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,560,600 |
Jun 06, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 1,979,600 |
Jun 03, 2022 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 2,235,800 |
Jun 02, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 1,141,500 |
Jun 01, 2022 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,897,400 |
May 31, 2022 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 3,267,900 |
May 27, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,275,900 |
May 26, 2022 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 4,039,700 |
May 25, 2022 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 7,993,900 |
May 24, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,558,900 |
May 23, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,862,100 |
May 20, 2022 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 8,067,800 |
May 19, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 2,633,000 |
May 18, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 2,646,400 |
May 17, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 2,799,200 |
May 16, 2022 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 3,392,300 |
May 13, 2022 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 5,864,100 |
May 12, 2022 | 0.2000 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 3,022,000 |
May 11, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 3,782,400 |
May 10, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 3,234,400 |
May 09, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 3,938,800 |
May 06, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 2,836,600 |
May 05, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 5,417,400 |
May 04, 2022 | 0.2700 | 0.2800 | 0.2400 | 0.2600 | 0.2600 | 35,487,700 |
May 03, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 11,716,900 |
May 02, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 1,837,900 |
Apr 29, 2022 | 0.2200 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 2,715,400 |
Apr 28, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 3,290,300 |
Apr 27, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 3,835,000 |
Apr 26, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 7,147,300 |
Apr 25, 2022 | 0.3000 | 0.3200 | 0.2600 | 0.2600 | 0.2600 | 12,080,600 |
Apr 22, 2022 | 0.2800 | 0.3500 | 0.2700 | 0.3200 | 0.3200 | 19,466,900 |
Apr 21, 2022 | 0.3700 | 0.3800 | 0.3000 | 0.3100 | 0.3100 | 11,411,500 |
Apr 20, 2022 | 0.3900 | 0.4100 | 0.3400 | 0.3700 | 0.3700 | 18,942,900 |
Apr 19, 2022 | 0.3600 | 0.4200 | 0.3300 | 0.3900 | 0.3900 | 33,667,800 |
Apr 18, 2022 | 0.3000 | 0.3700 | 0.3000 | 0.3500 | 0.3500 | 33,065,400 |
Apr 14, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 6,876,300 |
Apr 13, 2022 | 0.2500 | 0.3100 | 0.2400 | 0.3000 | 0.3000 | 10,355,700 |
Apr 12, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,088,400 |
Apr 11, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 754,200 |
Apr 08, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 1,469,900 |
Apr 07, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 1,961,500 |
Apr 06, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 1,755,000 |
Apr 05, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 895,900 |
Apr 04, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 803,100 |
Apr 01, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 978,300 |
Mar 31, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,610,300 |
Mar 30, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 2,253,600 |
Mar 29, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,687,200 |
Mar 28, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 2,739,400 |
Mar 25, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,870,000 |
Mar 24, 2022 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 2,585,500 |
Mar 23, 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 4,451,400 |
Mar 22, 2022 | 0.2500 | 0.3000 | 0.2500 | 0.2900 | 0.2900 | 5,373,800 |
Mar 21, 2022 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 2,687,800 |
Mar 18, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 2,109,600 |
Mar 17, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 1,841,700 |
Mar 16, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 1,494,800 |
Mar 15, 2022 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 2,898,500 |
Mar 14, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 1,597,300 |
Mar 11, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,170,400 |
Mar 10, 2022 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 3,748,300 |
Mar 09, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 2,186,800 |
Mar 08, 2022 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 5,119,800 |
Mar 07, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 2,403,700 |
Mar 04, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,853,500 |
Mar 03, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 2,335,300 |
Mar 02, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 8,413,400 |
Mar 01, 2022 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 5,756,700 |
Feb 28, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 1,414,200 |
Feb 25, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 1,686,900 |
Feb 24, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 3,381,000 |
Feb 23, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 1,327,100 |
Feb 22, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 2,136,300 |
Feb 18, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,015,700 |
Feb 17, 2022 | 0.2500 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 4,453,600 |
Feb 16, 2022 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 1,448,700 |
Feb 15, 2022 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 2,722,300 |
Feb 14, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 1,867,000 |
Feb 11, 2022 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 2,437,300 |
Feb 10, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,096,600 |
Feb 09, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 2,409,500 |
Feb 08, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 2,157,400 |
Feb 07, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 6,001,600 |
Feb 04, 2022 | 0.2300 | 0.2800 | 0.2200 | 0.2800 | 0.2800 | 3,782,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |