Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.1567 | 0.1750 | 0.1505 | 0.1700 | 0.1700 | 71,909 |
Aug 11, 2022 | 0.1599 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 44,500 |
Aug 10, 2022 | 0.1625 | 0.1699 | 0.1513 | 0.1617 | 0.1617 | 73,763 |
Aug 09, 2022 | 0.1600 | 0.1790 | 0.1507 | 0.1600 | 0.1600 | 93,777 |
Aug 08, 2022 | 0.1634 | 0.1799 | 0.1634 | 0.1634 | 0.1634 | 20,922 |
Aug 05, 2022 | 0.1650 | 0.1717 | 0.1634 | 0.1700 | 0.1700 | 23,270 |
Aug 04, 2022 | 0.1735 | 0.1795 | 0.1634 | 0.1794 | 0.1794 | 65,027 |
Aug 03, 2022 | 0.1940 | 0.1940 | 0.1584 | 0.1635 | 0.1635 | 48,863 |
Aug 02, 2022 | 0.1822 | 0.1950 | 0.1504 | 0.1950 | 0.1950 | 24,000 |
Aug 01, 2022 | 0.1716 | 0.1822 | 0.1560 | 0.1821 | 0.1821 | 12,435 |
Jul 29, 2022 | 0.1790 | 0.1800 | 0.1658 | 0.1658 | 0.1658 | 35,793 |
Jul 28, 2022 | 0.2000 | 0.2000 | 0.1710 | 0.1790 | 0.1790 | 24,229 |
Jul 27, 2022 | 0.1629 | 0.1995 | 0.1600 | 0.1995 | 0.1995 | 61,248 |
Jul 26, 2022 | 0.1551 | 0.1626 | 0.1513 | 0.1608 | 0.1608 | 42,918 |
Jul 25, 2022 | 0.1603 | 0.1698 | 0.1530 | 0.1559 | 0.1559 | 21,133 |
Jul 22, 2022 | 0.1674 | 0.1790 | 0.1600 | 0.1603 | 0.1603 | 38,996 |
Jul 21, 2022 | 0.1662 | 0.1801 | 0.1620 | 0.1650 | 0.1650 | 295,203 |
Jul 20, 2022 | 0.1850 | 0.1900 | 0.1670 | 0.1810 | 0.1810 | 51,235 |
Jul 19, 2022 | 0.1550 | 0.2090 | 0.1550 | 0.1702 | 0.1702 | 50,921 |
Jul 18, 2022 | 0.1900 | 0.1970 | 0.1510 | 0.1800 | 0.1800 | 35,320 |
Jul 15, 2022 | 0.1739 | 0.1800 | 0.1650 | 0.1770 | 0.1770 | 26,773 |
Jul 14, 2022 | 0.1800 | 0.1900 | 0.1710 | 0.1780 | 0.1780 | 19,072 |
Jul 13, 2022 | 0.1825 | 0.2000 | 0.1760 | 0.1900 | 0.1900 | 36,732 |
Jul 12, 2022 | 0.1810 | 0.2200 | 0.1800 | 0.1912 | 0.1912 | 65,917 |
Jul 11, 2022 | 0.2200 | 0.2290 | 0.1720 | 0.1810 | 0.1810 | 22,520 |
Jul 08, 2022 | 0.2100 | 0.2200 | 0.1841 | 0.2200 | 0.2200 | 20,207 |
Jul 07, 2022 | 0.2090 | 0.2150 | 0.1870 | 0.1910 | 0.1910 | 49,167 |
Jul 06, 2022 | 0.2110 | 0.2110 | 0.1750 | 0.2100 | 0.2100 | 34,300 |
Jul 05, 2022 | 0.2020 | 0.2400 | 0.2020 | 0.2030 | 0.2030 | 17,294 |
Jul 01, 2022 | 0.2250 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 15,719 |
Jun 30, 2022 | 0.2300 | 0.2500 | 0.2202 | 0.2220 | 0.2220 | 30,924 |
Jun 29, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 33,633 |
Jun 28, 2022 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | 0.2300 | 16,995 |
Jun 27, 2022 | 0.2699 | 0.2700 | 0.2301 | 0.2301 | 0.2301 | 23,896 |
Jun 24, 2022 | 0.2301 | 0.2600 | 0.2211 | 0.2300 | 0.2300 | 35,558 |
Jun 23, 2022 | 0.2551 | 0.3000 | 0.2380 | 0.2380 | 0.2380 | 23,295 |
Jun 22, 2022 | 0.2500 | 0.3000 | 0.2428 | 0.2550 | 0.2550 | 56,987 |
Jun 21, 2022 | 0.2357 | 0.2587 | 0.2357 | 0.2450 | 0.2450 | 59,460 |
Jun 17, 2022 | 0.2010 | 0.2467 | 0.2010 | 0.2357 | 0.2357 | 30,360 |
Jun 16, 2022 | 0.2532 | 0.2699 | 0.2142 | 0.2142 | 0.2142 | 68,696 |
Jun 15, 2022 | 0.2641 | 0.2699 | 0.2532 | 0.2616 | 0.2616 | 12,209 |
Jun 14, 2022 | 0.2510 | 0.2800 | 0.2510 | 0.2700 | 0.2700 | 24,481 |
Jun 13, 2022 | 0.2899 | 0.2899 | 0.2600 | 0.2600 | 0.2600 | 27,031 |
Jun 10, 2022 | 0.2719 | 0.2900 | 0.2621 | 0.2899 | 0.2899 | 11,357 |
Jun 09, 2022 | 0.2622 | 0.3148 | 0.2621 | 0.2636 | 0.2636 | 5,797 |
Jun 08, 2022 | 0.2630 | 0.3190 | 0.2621 | 0.2650 | 0.2650 | 15,547 |
Jun 07, 2022 | 0.3079 | 0.3079 | 0.2810 | 0.2810 | 0.2810 | 14,531 |
Jun 06, 2022 | 0.3070 | 0.3150 | 0.2800 | 0.2810 | 0.2810 | 34,584 |
Jun 03, 2022 | 0.2670 | 0.3095 | 0.2670 | 0.2966 | 0.2966 | 12,899 |
Jun 02, 2022 | 0.2670 | 0.3095 | 0.2620 | 0.2661 | 0.2661 | 52,236 |
Jun 01, 2022 | 0.2660 | 0.2895 | 0.2660 | 0.2670 | 0.2670 | 9,463 |
May 31, 2022 | 0.2660 | 0.2900 | 0.2660 | 0.2800 | 0.2800 | 38,962 |
May 27, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2920 | 0.2920 | 16,007 |
May 26, 2022 | 0.2801 | 0.3150 | 0.2800 | 0.3100 | 0.3100 | 27,429 |
May 25, 2022 | 0.3001 | 0.3310 | 0.3000 | 0.3000 | 0.3000 | 12,219 |
May 24, 2022 | 0.2801 | 0.3400 | 0.2801 | 0.3001 | 0.3001 | 19,100 |
May 23, 2022 | 0.3500 | 0.3500 | 0.3029 | 0.3450 | 0.3450 | 12,187 |
May 20, 2022 | 0.2920 | 0.3380 | 0.2905 | 0.3380 | 0.3380 | 38,584 |
May 19, 2022 | 0.2709 | 0.3080 | 0.2600 | 0.2905 | 0.2905 | 105,495 |
May 18, 2022 | 0.2950 | 0.3170 | 0.2555 | 0.2800 | 0.2800 | 21,428 |
May 17, 2022 | 0.2850 | 0.3180 | 0.2750 | 0.3000 | 0.3000 | 28,824 |
May 16, 2022 | 0.2420 | 0.3300 | 0.2420 | 0.3085 | 0.3085 | 33,663 |
May 13, 2022 | 0.2600 | 0.3200 | 0.2600 | 0.2801 | 0.2801 | 28,205 |
May 12, 2022 | 0.2500 | 0.2820 | 0.2310 | 0.2600 | 0.2600 | 30,013 |
May 11, 2022 | 0.2842 | 0.3467 | 0.2615 | 0.2718 | 0.2718 | 37,255 |
May 10, 2022 | 0.2842 | 0.3486 | 0.2842 | 0.2861 | 0.2861 | 25,084 |
May 09, 2022 | 0.3510 | 0.3600 | 0.2816 | 0.2816 | 0.2816 | 28,742 |
May 06, 2022 | 0.3510 | 0.3859 | 0.3510 | 0.3510 | 0.3510 | 15,877 |
May 05, 2022 | 0.3300 | 0.3879 | 0.3111 | 0.3690 | 0.3690 | 68,598 |
May 04, 2022 | 0.3814 | 0.3889 | 0.3200 | 0.3500 | 0.3500 | 15,028 |
May 03, 2022 | 0.3400 | 0.3889 | 0.3200 | 0.3889 | 0.3889 | 35,155 |
May 02, 2022 | 0.3000 | 0.3700 | 0.2800 | 0.3110 | 0.3110 | 35,430 |
Apr 29, 2022 | 0.2420 | 0.3400 | 0.2420 | 0.2810 | 0.2810 | 63,219 |
Apr 28, 2022 | 0.2530 | 0.2825 | 0.2400 | 0.2485 | 0.2485 | 103,415 |
Apr 27, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 62,273 |
Apr 26, 2022 | 0.3490 | 0.3490 | 0.2520 | 0.2879 | 0.2879 | 58,835 |
Apr 25, 2022 | 0.3050 | 0.3489 | 0.3050 | 0.3160 | 0.3160 | 31,186 |
Apr 22, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 69,124 |
Apr 21, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 14,904 |
Apr 20, 2022 | 0.3400 | 0.3698 | 0.3301 | 0.3500 | 0.3500 | 25,827 |
Apr 19, 2022 | 0.3300 | 0.3740 | 0.3300 | 0.3698 | 0.3698 | 22,964 |
Apr 18, 2022 | 0.3240 | 0.3739 | 0.3240 | 0.3600 | 0.3600 | 31,987 |
Apr 14, 2022 | 0.3585 | 0.3739 | 0.3210 | 0.3600 | 0.3600 | 11,484 |
Apr 13, 2022 | 0.3525 | 0.3800 | 0.3400 | 0.3645 | 0.3645 | 30,479 |
Apr 12, 2022 | 0.3390 | 0.3460 | 0.3120 | 0.3400 | 0.3400 | 82,310 |
Apr 11, 2022 | 0.3400 | 0.3700 | 0.3300 | 0.3450 | 0.3450 | 43,155 |
Apr 08, 2022 | 0.3120 | 0.3900 | 0.3120 | 0.3500 | 0.3500 | 32,228 |
Apr 07, 2022 | 0.3300 | 0.4200 | 0.3020 | 0.3890 | 0.3890 | 56,801 |
Apr 06, 2022 | 0.3550 | 0.3670 | 0.3000 | 0.3300 | 0.3300 | 128,184 |
Apr 05, 2022 | 0.3610 | 0.3670 | 0.3550 | 0.3600 | 0.3600 | 70,762 |
Apr 04, 2022 | 0.3850 | 0.3850 | 0.3600 | 0.3670 | 0.3670 | 120,597 |
Apr 01, 2022 | 0.3550 | 0.4250 | 0.3550 | 0.3810 | 0.3810 | 24,089 |
Mar 31, 2022 | 0.3700 | 0.4199 | 0.3700 | 0.3810 | 0.3810 | 75,693 |
Mar 30, 2022 | 0.3820 | 0.4250 | 0.3800 | 0.3900 | 0.3900 | 146,508 |
Mar 29, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3820 | 0.3820 | 109,223 |
Mar 28, 2022 | 0.4125 | 0.4500 | 0.3845 | 0.3999 | 0.3999 | 56,839 |
Mar 25, 2022 | 0.4500 | 0.5050 | 0.4100 | 0.4200 | 0.4200 | 103,344 |
Mar 24, 2022 | 0.5500 | 0.5500 | 0.4000 | 0.4500 | 0.4500 | 84,659 |
Mar 23, 2022 | 0.5301 | 0.5500 | 0.4800 | 0.5499 | 0.5499 | 109,324 |
Mar 22, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5320 | 0.5320 | 49,553 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |