Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.0379 | 0.0437 | 0.0379 | 0.0401 | 0.0401 | 34,434 |
May 16, 2022 | 0.0515 | 0.0523 | 0.0350 | 0.0400 | 0.0400 | 742,462 |
May 13, 2022 | 0.0548 | 0.0595 | 0.0519 | 0.0595 | 0.0595 | 29,873 |
May 12, 2022 | 0.0511 | 0.0593 | 0.0445 | 0.0500 | 0.0500 | 50,240 |
May 11, 2022 | 0.0400 | 0.0501 | 0.0400 | 0.0424 | 0.0424 | 50,560 |
May 10, 2022 | 0.0423 | 0.0500 | 0.0423 | 0.0476 | 0.0476 | 157,935 |
May 09, 2022 | 0.0553 | 0.0553 | 0.0456 | 0.0504 | 0.0504 | 291,580 |
May 06, 2022 | 0.0595 | 0.0595 | 0.0500 | 0.0549 | 0.0549 | 464,770 |
May 05, 2022 | 0.0548 | 0.0598 | 0.0505 | 0.0505 | 0.0505 | 68,569 |
May 04, 2022 | 0.0549 | 0.0600 | 0.0533 | 0.0543 | 0.0543 | 270,491 |
May 03, 2022 | 0.0538 | 0.0635 | 0.0538 | 0.0594 | 0.0594 | 57,855 |
May 02, 2022 | 0.0621 | 0.0662 | 0.0546 | 0.0554 | 0.0554 | 79,613 |
Apr 29, 2022 | 0.0626 | 0.0635 | 0.0600 | 0.0600 | 0.0600 | 171,075 |
Apr 28, 2022 | 0.0617 | 0.0676 | 0.0545 | 0.0676 | 0.0676 | 107,615 |
Apr 27, 2022 | 0.0781 | 0.0781 | 0.0650 | 0.0659 | 0.0659 | 53,974 |
Apr 26, 2022 | 0.0710 | 0.0710 | 0.0613 | 0.0710 | 0.0710 | 147,434 |
Apr 25, 2022 | 0.0790 | 0.0795 | 0.0659 | 0.0707 | 0.0707 | 76,743 |
Apr 22, 2022 | 0.0795 | 0.0921 | 0.0659 | 0.0789 | 0.0789 | 366,175 |
Apr 21, 2022 | 0.0626 | 0.0808 | 0.0626 | 0.0722 | 0.0722 | 54,876 |
Apr 20, 2022 | 0.0491 | 0.0900 | 0.0490 | 0.0829 | 0.0829 | 857,285 |
Apr 19, 2022 | 0.0522 | 0.0526 | 0.0477 | 0.0480 | 0.0480 | 229,364 |
Apr 18, 2022 | 0.0566 | 0.0566 | 0.0439 | 0.0461 | 0.0461 | 101,463 |
Apr 14, 2022 | 0.0350 | 0.0530 | 0.0350 | 0.0511 | 0.0511 | 101,291 |
Apr 13, 2022 | 0.0365 | 0.0400 | 0.0331 | 0.0350 | 0.0350 | 404,192 |
Apr 12, 2022 | 0.0405 | 0.0420 | 0.0350 | 0.0360 | 0.0360 | 721,748 |
Apr 11, 2022 | 0.0447 | 0.0447 | 0.0350 | 0.0350 | 0.0350 | 341,340 |
Apr 08, 2022 | 0.0467 | 0.0484 | 0.0450 | 0.0450 | 0.0450 | 35,663 |
Apr 07, 2022 | 0.0487 | 0.0487 | 0.0463 | 0.0485 | 0.0485 | 15,414 |
Apr 06, 2022 | 0.0480 | 0.0496 | 0.0440 | 0.0490 | 0.0490 | 21,960 |
Apr 05, 2022 | 0.0442 | 0.0531 | 0.0442 | 0.0500 | 0.0500 | 125,487 |
Apr 04, 2022 | 0.0600 | 0.0648 | 0.0404 | 0.0440 | 0.0440 | 700,694 |
Apr 01, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0649 | 0.0649 | 72,424 |
Mar 31, 2022 | 0.0587 | 0.0760 | 0.0587 | 0.0650 | 0.0650 | 57,505 |
Mar 30, 2022 | 0.0670 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 75,680 |
Mar 29, 2022 | 0.0603 | 0.0653 | 0.0600 | 0.0600 | 0.0600 | 138,040 |
Mar 28, 2022 | 0.0738 | 0.0746 | 0.0584 | 0.0653 | 0.0653 | 178,881 |
Mar 25, 2022 | 0.0817 | 0.0851 | 0.0681 | 0.0700 | 0.0700 | 50,386 |
Mar 24, 2022 | 0.0709 | 0.0825 | 0.0709 | 0.0825 | 0.0825 | 3,520 |
Mar 23, 2022 | 0.0769 | 0.0806 | 0.0686 | 0.0750 | 0.0750 | 101,297 |
Mar 22, 2022 | 0.0810 | 0.0900 | 0.0700 | 0.0769 | 0.0769 | 131,445 |
Mar 21, 2022 | 0.0884 | 0.0884 | 0.0700 | 0.0800 | 0.0800 | 11,381 |
Mar 18, 2022 | 0.0718 | 0.0755 | 0.0700 | 0.0742 | 0.0742 | 54,195 |
Mar 17, 2022 | 0.0684 | 0.0751 | 0.0680 | 0.0713 | 0.0713 | 21,408 |
Mar 16, 2022 | 0.0917 | 0.1002 | 0.0698 | 0.0719 | 0.0719 | 109,818 |
Mar 15, 2022 | 0.0682 | 0.0894 | 0.0682 | 0.0890 | 0.0890 | 134,085 |
Mar 14, 2022 | 0.0700 | 0.0714 | 0.0693 | 0.0697 | 0.0697 | 15,072 |
Mar 11, 2022 | 0.0640 | 0.0716 | 0.0640 | 0.0690 | 0.0690 | 54,435 |
Mar 10, 2022 | 0.0533 | 0.0736 | 0.0533 | 0.0640 | 0.0640 | 9,565 |
Mar 09, 2022 | 0.0713 | 0.0827 | 0.0658 | 0.0697 | 0.0697 | 31,935 |
Mar 08, 2022 | 0.0615 | 0.0700 | 0.0543 | 0.0671 | 0.0671 | 204,159 |
Mar 07, 2022 | 0.0757 | 0.0796 | 0.0698 | 0.0703 | 0.0703 | 88,271 |
Mar 04, 2022 | 0.0700 | 0.0822 | 0.0700 | 0.0757 | 0.0757 | 47,842 |
Mar 03, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,100 |
Mar 02, 2022 | 0.0788 | 0.0803 | 0.0700 | 0.0738 | 0.0738 | 111,220 |
Mar 01, 2022 | 0.0700 | 0.0844 | 0.0700 | 0.0728 | 0.0728 | 7,800 |
Feb 28, 2022 | 0.0766 | 0.0900 | 0.0737 | 0.0831 | 0.0831 | 26,311 |
Feb 25, 2022 | 0.0801 | 0.0874 | 0.0800 | 0.0874 | 0.0874 | 18,331 |
Feb 24, 2022 | 0.0700 | 0.0789 | 0.0700 | 0.0782 | 0.0782 | 44,100 |
Feb 23, 2022 | 0.0750 | 0.0847 | 0.0745 | 0.0745 | 0.0745 | 8,283 |
Feb 22, 2022 | 0.0800 | 0.0862 | 0.0700 | 0.0758 | 0.0758 | 105,947 |
Feb 18, 2022 | 0.0700 | 0.0767 | 0.0700 | 0.0750 | 0.0750 | 29,650 |
Feb 17, 2022 | 0.0799 | 0.0799 | 0.0738 | 0.0760 | 0.0760 | 147,234 |
Feb 16, 2022 | 0.0795 | 0.0795 | 0.0724 | 0.0795 | 0.0795 | 113,840 |
Feb 15, 2022 | 0.0837 | 0.0867 | 0.0800 | 0.0800 | 0.0800 | 82,055 |
Feb 14, 2022 | 0.0815 | 0.0837 | 0.0815 | 0.0837 | 0.0837 | 10,000 |
Feb 11, 2022 | 0.0890 | 0.0953 | 0.0844 | 0.0844 | 0.0844 | 37,963 |
Feb 10, 2022 | 0.1000 | 0.1000 | 0.0864 | 0.0900 | 0.0900 | 43,347 |
Feb 09, 2022 | 0.0830 | 0.0953 | 0.0830 | 0.0855 | 0.0855 | 38,480 |
Feb 08, 2022 | 0.0832 | 0.0932 | 0.0830 | 0.0932 | 0.0932 | 103,345 |
Feb 07, 2022 | 0.0993 | 0.0993 | 0.0832 | 0.0900 | 0.0900 | 22,323 |
Feb 04, 2022 | 0.0954 | 0.0954 | 0.0894 | 0.0941 | 0.0941 | 54,631 |
Feb 03, 2022 | 0.0920 | 0.0986 | 0.0893 | 0.0986 | 0.0986 | 20,689 |
Feb 02, 2022 | 0.0833 | 0.0920 | 0.0833 | 0.0920 | 0.0920 | 34,872 |
Feb 01, 2022 | 0.0851 | 0.0920 | 0.0830 | 0.0920 | 0.0920 | 25,027 |
Jan 31, 2022 | 0.0952 | 0.0962 | 0.0853 | 0.0853 | 0.0853 | 60,184 |
Jan 28, 2022 | 0.0770 | 0.0994 | 0.0770 | 0.0994 | 0.0994 | 54,784 |
Jan 27, 2022 | 0.0810 | 0.1076 | 0.0810 | 0.1016 | 0.1016 | 125,406 |
Jan 26, 2022 | 0.0791 | 0.0924 | 0.0738 | 0.0846 | 0.0846 | 44,956 |
Jan 25, 2022 | 0.0878 | 0.0900 | 0.0800 | 0.0843 | 0.0843 | 58,015 |
Jan 24, 2022 | 0.0969 | 0.1047 | 0.0847 | 0.0878 | 0.0878 | 94,121 |
Jan 21, 2022 | 0.1019 | 0.1045 | 0.0991 | 0.0991 | 0.0991 | 109,097 |
Jan 20, 2022 | 0.1000 | 0.1123 | 0.1000 | 0.1057 | 0.1057 | 21,030 |
Jan 19, 2022 | 0.1029 | 0.1125 | 0.1029 | 0.1075 | 0.1075 | 15,727 |
Jan 18, 2022 | 0.1039 | 0.1198 | 0.0992 | 0.1079 | 0.1079 | 96,431 |
Jan 14, 2022 | 0.1031 | 0.1124 | 0.0991 | 0.1124 | 0.1124 | 124,837 |
Jan 13, 2022 | 0.1174 | 0.1229 | 0.1092 | 0.1102 | 0.1102 | 36,860 |
Jan 12, 2022 | 0.1032 | 0.1144 | 0.1010 | 0.1110 | 0.1110 | 105,768 |
Jan 11, 2022 | 0.1000 | 0.1075 | 0.1000 | 0.1057 | 0.1057 | 26,201 |
Jan 10, 2022 | 0.1000 | 0.1073 | 0.1000 | 0.1069 | 0.1069 | 66,120 |
Jan 07, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1080 | 0.1080 | 13,670 |
Jan 06, 2022 | 0.1095 | 0.1095 | 0.0983 | 0.1052 | 0.1052 | 101,020 |
Jan 05, 2022 | 0.1139 | 0.1188 | 0.1031 | 0.1036 | 0.1036 | 26,955 |
Jan 04, 2022 | 0.1230 | 0.1230 | 0.1098 | 0.1125 | 0.1125 | 19,187 |
Jan 03, 2022 | 0.1086 | 0.1150 | 0.1000 | 0.1140 | 0.1140 | 20,959 |
Dec 31, 2021 | 0.1016 | 0.1150 | 0.1016 | 0.1042 | 0.1042 | 70,537 |
Dec 30, 2021 | 0.1048 | 0.1150 | 0.1005 | 0.1050 | 0.1050 | 102,696 |
Dec 29, 2021 | 0.1165 | 0.1260 | 0.1100 | 0.1110 | 0.1110 | 70,758 |
Dec 28, 2021 | 0.1194 | 0.1194 | 0.1100 | 0.1162 | 0.1162 | 18,905 |
Dec 27, 2021 | 0.1185 | 0.1270 | 0.1100 | 0.1180 | 0.1180 | 37,644 |
Dec 23, 2021 | 0.1090 | 0.1170 | 0.1069 | 0.1100 | 0.1100 | 126,158 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |