Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2022 | 0.0715 | 0.0750 | 0.0650 | 0.0718 | 0.0718 | 179,249,136 |
01 Jul 2022 | 0.0730 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 39,167,272 |
30 Jun 2022 | 0.0750 | 0.0770 | 0.0700 | 0.0730 | 0.0730 | 44,599,435 |
29 Jun 2022 | 0.0750 | 0.0810 | 0.0700 | 0.0750 | 0.0750 | 131,179,137 |
28 Jun 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 242,215,818 |
27 Jun 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 94,139,569 |
24 Jun 2022 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 149,087,401 |
23 Jun 2022 | 0.0730 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 185,058,235 |
22 Jun 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 68,992,108 |
21 Jun 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0730 | 0.0730 | 126,166,933 |
20 Jun 2022 | 0.0800 | 0.0810 | 0.0730 | 0.0750 | 0.0750 | 79,041,407 |
17 Jun 2022 | 0.0750 | 0.0850 | 0.0740 | 0.0800 | 0.0800 | 87,424,154 |
16 Jun 2022 | 0.0780 | 0.0850 | 0.0740 | 0.0750 | 0.0750 | 177,880,089 |
15 Jun 2022 | 0.0750 | 0.0850 | 0.0730 | 0.0780 | 0.0780 | 386,228,802 |
14 Jun 2022 | 0.0730 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 252,574,773 |
13 Jun 2022 | 0.0750 | 0.0850 | 0.0700 | 0.0790 | 0.0790 | 440,260,388 |
10 Jun 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 150,091,702 |
09 Jun 2022 | 0.0680 | 0.0770 | 0.0650 | 0.0750 | 0.0750 | 150,242,219 |
08 Jun 2022 | 0.0680 | 0.0690 | 0.0650 | 0.0680 | 0.0680 | 134,656,440 |
07 Jun 2022 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 101,056,262 |
06 Jun 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0680 | 0.0680 | 133,497,046 |
01 Jun 2022 | 0.0700 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 51,520,370 |
31 May 2022 | 0.0730 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 160,088,604 |
30 May 2022 | 0.0730 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 75,636,050 |
27 May 2022 | 0.0730 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 53,904,846 |
26 May 2022 | 0.0730 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 50,467,842 |
25 May 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0730 | 0.0730 | 143,316,928 |
24 May 2022 | 0.0750 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 300,976,898 |
23 May 2022 | 0.0700 | 0.0840 | 0.0680 | 0.0750 | 0.0750 | 259,315,679 |
20 May 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 70,822,375 |
19 May 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 98,977,224 |
18 May 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 240,012,663 |
17 May 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 407,129,542 |
16 May 2022 | 0.0780 | 0.0800 | 0.0690 | 0.0760 | 0.0760 | 491,003,130 |
13 May 2022 | 0.0780 | 0.0800 | 0.0700 | 0.0780 | 0.0780 | 161,703,074 |
12 May 2022 | 0.0800 | 0.0850 | 0.0750 | 0.0780 | 0.0780 | 726,581,074 |
11 May 2022 | 0.0800 | 0.0950 | 0.0750 | 0.0800 | 0.0800 | 328,300,955 |
10 May 2022 | 0.0800 | 0.0870 | 0.0750 | 0.0830 | 0.0830 | 417,138,546 |
09 May 2022 | 0.0800 | 0.0930 | 0.0750 | 0.0800 | 0.0800 | 657,296,270 |
06 May 2022 | 0.1250 | 0.1300 | 0.0750 | 0.0800 | 0.0800 | 3,412 |
05 May 2022 | 0.0750 | 0.1200 | 0.0750 | 0.1150 | 0.1150 | 497 |
04 May 2022 | 0.0650 | 0.0840 | 0.0620 | 0.0750 | 0.0750 | 932,913,389 |
03 May 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0660 | 0.0660 | 300,825,397 |
29 Apr 2022 | 0.0730 | 0.0750 | 0.0550 | 0.0690 | 0.0690 | 834,278,961 |
28 Apr 2022 | 0.0700 | 0.0750 | 0.0690 | 0.0730 | 0.0730 | 19,767,763 |
27 Apr 2022 | 0.0730 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 101,828,186 |
26 Apr 2022 | 0.0730 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 34,493,515 |
25 Apr 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0730 | 0.0730 | 35,855,402 |
22 Apr 2022 | 0.0750 | 0.0760 | 0.0700 | 0.0730 | 0.0730 | 38,686,305 |
21 Apr 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 73,497,911 |
20 Apr 2022 | 0.0750 | 0.0790 | 0.0700 | 0.0770 | 0.0770 | 33,040,183 |
19 Apr 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 114,212,580 |
14 Apr 2022 | 0.0780 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 84,525,961 |
13 Apr 2022 | 0.0730 | 0.0850 | 0.0700 | 0.0780 | 0.0780 | 73,578,912 |
12 Apr 2022 | 0.0800 | 0.0850 | 0.0700 | 0.0730 | 0.0730 | 173,331,554 |
11 Apr 2022 | 0.0800 | 0.0830 | 0.0650 | 0.0780 | 0.0780 | 195,618,964 |
08 Apr 2022 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 191,302,876 |
07 Apr 2022 | 0.0850 | 0.0950 | 0.0790 | 0.0850 | 0.0850 | 235,186,584 |
06 Apr 2022 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 630,102,516 |
05 Apr 2022 | 0.0700 | 0.0850 | 0.0680 | 0.0750 | 0.0750 | 318,202,161 |
04 Apr 2022 | 0.0730 | 0.0750 | 0.0680 | 0.0720 | 0.0720 | 151,131,310 |
01 Apr 2022 | 0.0730 | 0.0750 | 0.0650 | 0.0730 | 0.0730 | 132,361,636 |
31 Mar 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 52,372,477 |
30 Mar 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 129,494,090 |
29 Mar 2022 | 0.0730 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 90,673,003 |
28 Mar 2022 | 0.0680 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 103,263,267 |
25 Mar 2022 | 0.0680 | 0.0750 | 0.0670 | 0.0700 | 0.0700 | 27,063,096 |
24 Mar 2022 | 0.0730 | 0.0750 | 0.0650 | 0.0680 | 0.0680 | 72,148,315 |
23 Mar 2022 | 0.0730 | 0.0800 | 0.0700 | 0.0730 | 0.0730 | 41,417,818 |
22 Mar 2022 | 0.0730 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 23,104,425 |
21 Mar 2022 | 0.0730 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 27,117,578 |
18 Mar 2022 | 0.0730 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 20,928,825 |
17 Mar 2022 | 0.0680 | 0.0750 | 0.0650 | 0.0730 | 0.0730 | 39,741,046 |
16 Mar 2022 | 0.0730 | 0.0720 | 0.0650 | 0.0680 | 0.0680 | 26,028,907 |
15 Mar 2022 | 0.0750 | 0.0800 | 0.0650 | 0.0730 | 0.0730 | 43,378,239 |
14 Mar 2022 | 0.0730 | 0.0800 | 0.0700 | 0.0740 | 0.0740 | 38,820,285 |
11 Mar 2022 | 0.0700 | 0.0800 | 0.0680 | 0.0730 | 0.0730 | 67,898,790 |
10 Mar 2022 | 0.0700 | 0.0750 | 0.0660 | 0.0700 | 0.0700 | 22,554,346 |
09 Mar 2022 | 0.0730 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 79,342,260 |
08 Mar 2022 | 0.0730 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 73,966,863 |
07 Mar 2022 | 0.0700 | 0.0800 | 0.0650 | 0.0680 | 0.0680 | 25,982,270 |
04 Mar 2022 | 0.0680 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 46,333,300 |
03 Mar 2022 | 0.0700 | 0.0740 | 0.0660 | 0.0680 | 0.0680 | 37,681,443 |
02 Mar 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 43,316,375 |
01 Mar 2022 | 0.0750 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 96,460,947 |
28 Feb 2022 | 0.0750 | 0.0770 | 0.0700 | 0.0720 | 0.0720 | 21,935,951 |
25 Feb 2022 | 0.0700 | 0.0780 | 0.0690 | 0.0750 | 0.0750 | 38,281,187 |
24 Feb 2022 | 0.0780 | 0.0850 | 0.0650 | 0.0700 | 0.0700 | 100,030,369 |
23 Feb 2022 | 0.0800 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 326,479,761 |
22 Feb 2022 | 0.0700 | 0.0850 | 0.0670 | 0.0800 | 0.0800 | 384,478,362 |
21 Feb 2022 | 0.0750 | 0.0800 | 0.0680 | 0.0700 | 0.0700 | 93,101,545 |
18 Feb 2022 | 0.0750 | 0.0800 | 0.0720 | 0.0750 | 0.0750 | 70,425,837 |
17 Feb 2022 | 0.0780 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 135,607,685 |
16 Feb 2022 | 0.0750 | 0.0840 | 0.0720 | 0.0780 | 0.0780 | 193,703,248 |
15 Feb 2022 | 0.0750 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 35,547,114 |
14 Feb 2022 | 0.0730 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 69,583,030 |
11 Feb 2022 | 0.0700 | 0.0790 | 0.0650 | 0.0730 | 0.0730 | 118,776,516 |
10 Feb 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 43,099,465 |
09 Feb 2022 | 0.0700 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 22,974,261 |
08 Feb 2022 | 0.0700 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 57,639,085 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |