Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.0078 | 0.0083 | 0.0078 | 0.0082 | 0.0082 | 115,839 |
Jun 30, 2022 | 0.0082 | 0.0083 | 0.0072 | 0.0082 | 0.0082 | 54,413 |
Jun 29, 2022 | 0.0080 | 0.0081 | 0.0072 | 0.0081 | 0.0081 | 80,936 |
Jun 28, 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jun 27, 2022 | 0.0080 | 0.0080 | 0.0066 | 0.0080 | 0.0080 | 367,237 |
Jun 24, 2022 | 0.0071 | 0.0080 | 0.0071 | 0.0080 | 0.0080 | 220,287 |
Jun 23, 2022 | 0.0075 | 0.0076 | 0.0070 | 0.0075 | 0.0075 | 88,367 |
Jun 22, 2022 | 0.0071 | 0.0076 | 0.0071 | 0.0076 | 0.0076 | 11,000 |
Jun 21, 2022 | 0.0070 | 0.0076 | 0.0066 | 0.0076 | 0.0076 | 124,000 |
Jun 17, 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 182,000 |
Jun 16, 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 212,000 |
Jun 15, 2022 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 46,200 |
Jun 14, 2022 | 0.0079 | 0.0079 | 0.0076 | 0.0079 | 0.0079 | 61,328 |
Jun 13, 2022 | 0.0074 | 0.0080 | 0.0068 | 0.0079 | 0.0079 | 91,149 |
Jun 10, 2022 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 15,000 |
Jun 09, 2022 | 0.0073 | 0.0074 | 0.0068 | 0.0074 | 0.0074 | 133,200 |
Jun 08, 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 15,061 |
Jun 07, 2022 | 0.0067 | 0.0076 | 0.0067 | 0.0075 | 0.0075 | 21,351 |
Jun 06, 2022 | 0.0065 | 0.0078 | 0.0062 | 0.0076 | 0.0076 | 153,596 |
Jun 03, 2022 | 0.0082 | 0.0083 | 0.0066 | 0.0082 | 0.0082 | 258,720 |
Jun 02, 2022 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 0.0080 | 190,458 |
Jun 01, 2022 | 0.0068 | 0.0076 | 0.0061 | 0.0076 | 0.0076 | 590,440 |
May 31, 2022 | 0.0070 | 0.0084 | 0.0065 | 0.0070 | 0.0070 | 200,929 |
May 27, 2022 | 0.0077 | 0.0080 | 0.0072 | 0.0079 | 0.0079 | 151,674 |
May 26, 2022 | 0.0078 | 0.0078 | 0.0070 | 0.0077 | 0.0077 | 165,690 |
May 25, 2022 | 0.0079 | 0.0080 | 0.0078 | 0.0080 | 0.0080 | 119,856 |
May 24, 2022 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 4,101 |
May 23, 2022 | 0.0071 | 0.0084 | 0.0071 | 0.0084 | 0.0084 | 5,200 |
May 20, 2022 | 0.0077 | 0.0099 | 0.0063 | 0.0085 | 0.0085 | 654,692 |
May 19, 2022 | 0.0064 | 0.0082 | 0.0064 | 0.0082 | 0.0082 | 1,293,690 |
May 18, 2022 | 0.0070 | 0.0078 | 0.0060 | 0.0078 | 0.0078 | 393,763 |
May 17, 2022 | 0.0079 | 0.0080 | 0.0079 | 0.0080 | 0.0080 | 110,000 |
May 16, 2022 | 0.0075 | 0.0077 | 0.0060 | 0.0077 | 0.0077 | 1,754,109 |
May 13, 2022 | 0.0065 | 0.0074 | 0.0065 | 0.0074 | 0.0074 | 782,221 |
May 12, 2022 | 0.0065 | 0.0070 | 0.0060 | 0.0069 | 0.0069 | 462,644 |
May 11, 2022 | 0.0071 | 0.0075 | 0.0065 | 0.0074 | 0.0074 | 82,776 |
May 10, 2022 | 0.0075 | 0.0075 | 0.0071 | 0.0075 | 0.0075 | 34,500 |
May 09, 2022 | 0.0075 | 0.0085 | 0.0065 | 0.0074 | 0.0074 | 279,408 |
May 06, 2022 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 2,575 |
May 05, 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0078 | 0.0078 | 354,780 |
May 04, 2022 | 0.0082 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 159,069 |
May 03, 2022 | 0.0076 | 0.0082 | 0.0075 | 0.0082 | 0.0082 | 144,601 |
May 02, 2022 | 0.0084 | 0.0085 | 0.0065 | 0.0076 | 0.0076 | 551,806 |
Apr 29, 2022 | 0.0083 | 0.0085 | 0.0080 | 0.0084 | 0.0084 | 497,247 |
Apr 28, 2022 | 0.0100 | 0.0100 | 0.0085 | 0.0085 | 0.0085 | 569,928 |
Apr 27, 2022 | 0.0096 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 721,356 |
Apr 26, 2022 | 0.0089 | 0.0100 | 0.0079 | 0.0096 | 0.0096 | 692,170 |
Apr 25, 2022 | 0.0094 | 0.0100 | 0.0091 | 0.0100 | 0.0100 | 137,437 |
Apr 22, 2022 | 0.0100 | 0.0117 | 0.0091 | 0.0105 | 0.0105 | 749,766 |
Apr 21, 2022 | 0.0090 | 0.0100 | 0.0084 | 0.0100 | 0.0100 | 1,117,182 |
Apr 20, 2022 | 0.0092 | 0.0092 | 0.0075 | 0.0089 | 0.0089 | 33,001 |
Apr 19, 2022 | 0.0075 | 0.0093 | 0.0071 | 0.0092 | 0.0092 | 278,559 |
Apr 18, 2022 | 0.0080 | 0.0093 | 0.0070 | 0.0090 | 0.0090 | 383,370 |
Apr 14, 2022 | 0.0097 | 0.0097 | 0.0087 | 0.0094 | 0.0094 | 89,551 |
Apr 13, 2022 | 0.0093 | 0.0097 | 0.0089 | 0.0097 | 0.0097 | 32,500 |
Apr 12, 2022 | 0.0094 | 0.0097 | 0.0089 | 0.0097 | 0.0097 | 102,902 |
Apr 11, 2022 | 0.0083 | 0.0097 | 0.0083 | 0.0092 | 0.0092 | 177,465 |
Apr 08, 2022 | 0.0099 | 0.0099 | 0.0089 | 0.0097 | 0.0097 | 387,420 |
Apr 07, 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0099 | 0.0099 | 432,606 |
Apr 06, 2022 | 0.0078 | 0.0093 | 0.0078 | 0.0089 | 0.0089 | 276,992 |
Apr 05, 2022 | 0.0090 | 0.0093 | 0.0089 | 0.0093 | 0.0093 | 1,048,487 |
Apr 04, 2022 | 0.0087 | 0.0090 | 0.0087 | 0.0090 | 0.0090 | 116,500 |
Apr 01, 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 31,473 |
Mar 31, 2022 | 0.0073 | 0.0100 | 0.0073 | 0.0099 | 0.0099 | 176,775 |
Mar 30, 2022 | 0.0085 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 952,075 |
Mar 29, 2022 | 0.0073 | 0.0085 | 0.0073 | 0.0085 | 0.0085 | 116,000 |
Mar 28, 2022 | 0.0083 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 461,239 |
Mar 25, 2022 | 0.0078 | 0.0089 | 0.0075 | 0.0088 | 0.0088 | 1,122,841 |
Mar 24, 2022 | 0.0077 | 0.0086 | 0.0066 | 0.0086 | 0.0086 | 554,854 |
Mar 23, 2022 | 0.0070 | 0.0080 | 0.0061 | 0.0077 | 0.0077 | 1,996,878 |
Mar 22, 2022 | 0.0067 | 0.0070 | 0.0066 | 0.0070 | 0.0070 | 313,643 |
Mar 21, 2022 | 0.0078 | 0.0078 | 0.0061 | 0.0067 | 0.0067 | 1,065,199 |
Mar 18, 2022 | 0.0071 | 0.0079 | 0.0065 | 0.0078 | 0.0078 | 599,500 |
Mar 17, 2022 | 0.0078 | 0.0080 | 0.0078 | 0.0080 | 0.0080 | 33,749 |
Mar 16, 2022 | 0.0074 | 0.0078 | 0.0074 | 0.0078 | 0.0078 | 143,507 |
Mar 15, 2022 | 0.0082 | 0.0082 | 0.0074 | 0.0078 | 0.0078 | 208,690 |
Mar 14, 2022 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 15,004 |
Mar 11, 2022 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 243,000 |
Mar 10, 2022 | 0.0083 | 0.0083 | 0.0073 | 0.0082 | 0.0082 | 429,245 |
Mar 09, 2022 | 0.0080 | 0.0082 | 0.0070 | 0.0077 | 0.0077 | 776,235 |
Mar 08, 2022 | 0.0074 | 0.0086 | 0.0073 | 0.0085 | 0.0085 | 693,812 |
Mar 07, 2022 | 0.0082 | 0.0082 | 0.0077 | 0.0080 | 0.0080 | 161,500 |
Mar 04, 2022 | 0.0081 | 0.0089 | 0.0074 | 0.0082 | 0.0082 | 240,505 |
Mar 03, 2022 | 0.0080 | 0.0085 | 0.0070 | 0.0082 | 0.0082 | 619,436 |
Mar 02, 2022 | 0.0090 | 0.0092 | 0.0076 | 0.0090 | 0.0090 | 427,674 |
Mar 01, 2022 | 0.0089 | 0.0090 | 0.0074 | 0.0090 | 0.0090 | 536,042 |
Feb 28, 2022 | 0.0084 | 0.0096 | 0.0070 | 0.0079 | 0.0079 | 506,393 |
Feb 25, 2022 | 0.0067 | 0.0090 | 0.0067 | 0.0089 | 0.0089 | 242,950 |
Feb 24, 2022 | 0.0099 | 0.0099 | 0.0060 | 0.0090 | 0.0090 | 1,494,783 |
Feb 23, 2022 | 0.0095 | 0.0097 | 0.0091 | 0.0094 | 0.0094 | 630,205 |
Feb 22, 2022 | 0.0095 | 0.0099 | 0.0091 | 0.0091 | 0.0091 | 735,425 |
Feb 18, 2022 | 0.0089 | 0.0093 | 0.0087 | 0.0093 | 0.0093 | 395,551 |
Feb 17, 2022 | 0.0095 | 0.0100 | 0.0084 | 0.0095 | 0.0095 | 877,130 |
Feb 16, 2022 | 0.0093 | 0.0100 | 0.0082 | 0.0100 | 0.0100 | 798,155 |
Feb 15, 2022 | 0.0102 | 0.0102 | 0.0089 | 0.0100 | 0.0100 | 311,085 |
Feb 14, 2022 | 0.0099 | 0.0100 | 0.0088 | 0.0096 | 0.0096 | 780,870 |
Feb 11, 2022 | 0.0089 | 0.0102 | 0.0078 | 0.0101 | 0.0101 | 687,639 |
Feb 10, 2022 | 0.0082 | 0.0101 | 0.0082 | 0.0094 | 0.0094 | 647,028 |
Feb 09, 2022 | 0.0098 | 0.0103 | 0.0091 | 0.0102 | 0.0102 | 1,013,016 |
Feb 08, 2022 | 0.0099 | 0.0104 | 0.0077 | 0.0103 | 0.0103 | 1,073,150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |