Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 0.006537 | 0.006623 | 0.006526 | 0.006549 | 0.006549 | 91,228 |
22 May 2022 | 0.006533 | 0.006704 | 0.006524 | 0.006560 | 0.006560 | 89,413 |
21 May 2022 | 0.006537 | 0.006596 | 0.006444 | 0.006532 | 0.006532 | 89,828 |
20 May 2022 | 0.006481 | 0.006516 | 0.006481 | 0.006537 | 0.006537 | 96,861 |
19 May 2022 | 0.006546 | 0.006513 | 0.006366 | 0.006482 | 0.006482 | 96,432 |
18 May 2022 | 0.006793 | 0.006823 | 0.006547 | 0.006547 | 0.006547 | 106,567 |
17 May 2022 | 0.006607 | 0.007034 | 0.006597 | 0.006793 | 0.006793 | 113,379 |
16 May 2022 | 0.006853 | 0.006854 | 0.006592 | 0.006607 | 0.006607 | 109,050 |
15 May 2022 | 0.007013 | 0.006911 | 0.006841 | 0.006853 | 0.006853 | 109,055 |
14 May 2022 | 0.006908 | 0.007917 | 0.006550 | 0.007017 | 0.007017 | 116,986 |
13 May 2022 | 0.006682 | 0.007118 | 0.006683 | 0.006908 | 0.006908 | 124,200 |
12 May 2022 | 0.006718 | 0.007515 | 0.006075 | 0.006685 | 0.006685 | 123,393 |
11 May 2022 | 0.007472 | 0.007853 | 0.006651 | 0.006717 | 0.006717 | 136,617 |
10 May 2022 | 0.007318 | 0.007500 | 0.007129 | 0.007476 | 0.007476 | 124,416 |
09 May 2022 | 0.007686 | 0.007787 | 0.007327 | 0.007327 | 0.007327 | 129,916 |
08 May 2022 | 0.007568 | 0.007733 | 0.007681 | 0.007686 | 0.007686 | 114,946 |
07 May 2022 | 0.007629 | 0.007702 | 0.007570 | 0.007569 | 0.007569 | 111,806 |
06 May 2022 | 0.007581 | 0.007605 | 0.007532 | 0.007630 | 0.007630 | 113,101 |
05 May 2022 | 0.007551 | 0.007603 | 0.007620 | 0.007581 | 0.007581 | 110,563 |
04 May 2022 | 0.007403 | 0.007553 | 0.007391 | 0.007553 | 0.007553 | 107,053 |
03 May 2022 | 0.007400 | 0.007495 | 0.007372 | 0.007403 | 0.007403 | 110,973 |
02 May 2022 | 0.007393 | 0.007459 | 0.007288 | 0.007399 | 0.007399 | 109,619 |
01 May 2022 | 0.007387 | 0.007444 | 0.007317 | 0.007393 | 0.007393 | 107,523 |
30 Apr 2022 | 0.007632 | 0.007681 | 0.007238 | 0.007389 | 0.007389 | 114,755 |
29 Apr 2022 | 0.007712 | 0.007800 | 0.007646 | 0.007633 | 0.007633 | 116,390 |
28 Apr 2022 | 0.007831 | 0.007841 | 0.007720 | 0.007712 | 0.007712 | 113,889 |
27 Apr 2022 | 0.007764 | 0.007873 | 0.007763 | 0.007832 | 0.007832 | 115,463 |
26 Apr 2022 | 0.007779 | 0.007929 | 0.007732 | 0.007763 | 0.007763 | 121,308 |
25 Apr 2022 | 0.007808 | 0.007787 | 0.007831 | 0.007780 | 0.007780 | 107,267 |
24 Apr 2022 | 0.007938 | 0.007899 | 0.007807 | 0.007807 | 0.007807 | 99,210 |
23 Apr 2022 | 0.008076 | 0.008106 | 0.007938 | 0.007938 | 0.007938 | 100,821 |
22 Apr 2022 | 0.007795 | 0.008221 | 0.007800 | 0.008077 | 0.008077 | 106,457 |
21 Apr 2022 | 0.007994 | 0.008034 | 0.007833 | 0.007794 | 0.007794 | 104,947 |
20 Apr 2022 | 0.008201 | 0.008175 | 0.008011 | 0.007993 | 0.007993 | 103,699 |
19 Apr 2022 | 0.008328 | 0.008313 | 0.008207 | 0.008202 | 0.008202 | 101,593 |
18 Apr 2022 | 0.008276 | 0.008315 | 0.008063 | 0.008328 | 0.008328 | 102,338 |
17 Apr 2022 | 0.008489 | 0.008586 | 0.008286 | 0.008276 | 0.008276 | 105,998 |
16 Apr 2022 | 0.008399 | 0.008568 | 0.008397 | 0.008490 | 0.008490 | 103,569 |
15 Apr 2022 | 0.008452 | 0.008553 | 0.008349 | 0.008399 | 0.008399 | 104,942 |
14 Apr 2022 | 0.008306 | 0.008503 | 0.008353 | 0.008453 | 0.008453 | 113,156 |
13 Apr 2022 | 0.007590 | 0.008415 | 0.007597 | 0.008307 | 0.008307 | 112,714 |
12 Apr 2022 | 0.007460 | 0.007571 | 0.007452 | 0.007591 | 0.007591 | 80,549 |
11 Apr 2022 | 0.007604 | 0.007604 | 0.007396 | 0.007458 | 0.007458 | 104,164 |
10 Apr 2022 | 0.007622 | 0.007682 | 0.007604 | 0.007604 | 0.007604 | 98,590 |
09 Apr 2022 | 0.007649 | 0.007678 | 0.007657 | 0.007622 | 0.007622 | 95,508 |
08 Apr 2022 | 0.007740 | 0.007702 | 0.007632 | 0.007646 | 0.007646 | 101,198 |
07 Apr 2022 | 0.007664 | 0.007760 | 0.007668 | 0.007741 | 0.007741 | 99,157 |
06 Apr 2022 | 0.008037 | 0.008058 | 0.007662 | 0.007662 | 0.007662 | 108,636 |
05 Apr 2022 | 0.008062 | 0.008085 | 0.008034 | 0.008034 | 0.008034 | 106,062 |
04 Apr 2022 | 0.008153 | 0.008214 | 0.008046 | 0.008061 | 0.008061 | 103,858 |
03 Apr 2022 | 0.008136 | 0.008049 | 0.008106 | 0.008154 | 0.008154 | 103,078 |
02 Apr 2022 | 0.008144 | 0.008134 | 0.008130 | 0.008138 | 0.008138 | 107,477 |
01 Apr 2022 | 0.008435 | 0.008503 | 0.008219 | 0.008143 | 0.008143 | 108,866 |
31 Mar 2022 | 0.008066 | 0.008502 | 0.007944 | 0.008433 | 0.008433 | 114,352 |
30 Mar 2022 | 0.007869 | 0.008154 | 0.007799 | 0.008067 | 0.008067 | 99,001 |
29 Mar 2022 | 0.007809 | 0.008003 | 0.007809 | 0.007869 | 0.007869 | 97,522 |
28 Mar 2022 | 0.008042 | 0.008072 | 0.007803 | 0.007811 | 0.007811 | 103,869 |
27 Mar 2022 | 0.008133 | 0.008045 | 0.008012 | 0.008042 | 0.008042 | 96,715 |
26 Mar 2022 | 0.008224 | 0.008237 | 0.008093 | 0.008132 | 0.008132 | 99,935 |
25 Mar 2022 | 0.008328 | 0.008424 | 0.008018 | 0.008224 | 0.008224 | 108,274 |
24 Mar 2022 | 0.008491 | 0.008343 | 0.008239 | 0.008328 | 0.008328 | 92,960 |
23 Mar 2022 | 0.008894 | 0.009010 | 0.008474 | 0.008493 | 0.008493 | 87,514 |
22 Mar 2022 | 0.008160 | 0.009010 | 0.008156 | 0.008894 | 0.008894 | 108,424 |
21 Mar 2022 | 0.007926 | 0.008276 | 0.007900 | 0.008161 | 0.008161 | 91,912 |
20 Mar 2022 | 0.007766 | 0.008036 | 0.007734 | 0.007927 | 0.007927 | 84,952 |
19 Mar 2022 | 0.007316 | 0.007765 | 0.007312 | 0.007765 | 0.007765 | 79,088 |
18 Mar 2022 | 0.007239 | 0.007325 | 0.007198 | 0.007317 | 0.007317 | 75,165 |
17 Mar 2022 | 0.007285 | 0.007275 | 0.007250 | 0.007239 | 0.007239 | 75,435 |
16 Mar 2022 | 0.007364 | 0.007350 | 0.007368 | 0.007285 | 0.007285 | 84,903 |
15 Mar 2022 | 0.007299 | 0.007373 | 0.007364 | 0.007364 | 0.007364 | 86,848 |
14 Mar 2022 | 0.007408 | 0.007299 | 0.007388 | 0.007299 | 0.007299 | 85,511 |
13 Mar 2022 | 0.007483 | 0.007533 | 0.007422 | 0.007409 | 0.007409 | 81,979 |
12 Mar 2022 | 0.007429 | 0.007484 | 0.007426 | 0.007485 | 0.007485 | 81,306 |
11 Mar 2022 | 0.007351 | 0.007368 | 0.007333 | 0.007429 | 0.007429 | 87,234 |
10 Mar 2022 | 0.007343 | 0.007351 | 0.007343 | 0.007350 | 0.007350 | 83,723 |
09 Mar 2022 | 0.007342 | 0.007477 | 0.007341 | 0.007345 | 0.007345 | 85,851 |
08 Mar 2022 | 0.007223 | 0.007350 | 0.007215 | 0.007341 | 0.007341 | 92,048 |
07 Mar 2022 | 0.007369 | 0.007367 | 0.007297 | 0.007223 | 0.007223 | 95,746 |
06 Mar 2022 | 0.007462 | 0.007470 | 0.007368 | 0.007368 | 0.007368 | 93,686 |
05 Mar 2022 | 0.007410 | 0.007462 | 0.007366 | 0.007461 | 0.007461 | 90,644 |
04 Mar 2022 | 0.007424 | 0.007424 | 0.007409 | 0.007408 | 0.007408 | 97,782 |
03 Mar 2022 | 0.007295 | 0.007312 | 0.007275 | 0.007423 | 0.007423 | 93,308 |
02 Mar 2022 | 0.007400 | 0.007439 | 0.007332 | 0.007295 | 0.007295 | 94,721 |
01 Mar 2022 | 0.007806 | 0.007872 | 0.007499 | 0.007400 | 0.007400 | 99,348 |
28 Feb 2022 | 0.008064 | 0.007805 | 0.008030 | 0.007805 | 0.007805 | 100,322 |
27 Feb 2022 | 0.008043 | 0.008061 | 0.008018 | 0.008064 | 0.008064 | 110,384 |
26 Feb 2022 | 0.007866 | 0.008170 | 0.007913 | 0.008043 | 0.008043 | 107,623 |
25 Feb 2022 | 0.007848 | 0.007883 | 0.007650 | 0.007866 | 0.007866 | 107,464 |
24 Feb 2022 | 0.007755 | 0.008029 | 0.007552 | 0.007847 | 0.007847 | 120,311 |
23 Feb 2022 | 0.007670 | 0.007838 | 0.007753 | 0.007757 | 0.007757 | 113,561 |
22 Feb 2022 | 0.007668 | 0.007722 | 0.007635 | 0.007671 | 0.007671 | 109,985 |
21 Feb 2022 | 0.007887 | 0.007896 | 0.007675 | 0.007669 | 0.007669 | 111,950 |
20 Feb 2022 | 0.007777 | 0.007785 | 0.007799 | 0.007888 | 0.007888 | 103,718 |
19 Feb 2022 | 0.007768 | 0.007819 | 0.007719 | 0.007777 | 0.007777 | 100,478 |
18 Feb 2022 | 0.007719 | 0.007785 | 0.007758 | 0.007768 | 0.007768 | 108,916 |
17 Feb 2022 | 0.007626 | 0.007617 | 0.007720 | 0.007717 | 0.007717 | 111,110 |
16 Feb 2022 | 0.007698 | 0.007700 | 0.007596 | 0.007628 | 0.007628 | 104,023 |
15 Feb 2022 | 0.007779 | 0.007707 | 0.007757 | 0.007698 | 0.007698 | 102,524 |
14 Feb 2022 | 0.007932 | 0.007991 | 0.007646 | 0.007780 | 0.007780 | 109,898 |
13 Feb 2022 | 0.007793 | 0.007950 | 0.007703 | 0.007936 | 0.007936 | 110,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |