Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0801 | 0.0808 | 0.0773 | 0.0785 | 0.0785 | 668,259 |
25 May 2022 | 0.0858 | 0.0858 | 0.0770 | 0.0790 | 0.0790 | 825,624 |
24 May 2022 | 0.0800 | 0.0825 | 0.0780 | 0.0825 | 0.0825 | 1,381,713 |
23 May 2022 | 0.0800 | 0.0815 | 0.0795 | 0.0800 | 0.0800 | 203,885 |
20 May 2022 | 0.0791 | 0.0794 | 0.0780 | 0.0780 | 0.0780 | 308,286 |
19 May 2022 | 0.0790 | 0.0790 | 0.0770 | 0.0788 | 0.0788 | 505,285 |
18 May 2022 | 0.0824 | 0.0824 | 0.0780 | 0.0795 | 0.0795 | 570,640 |
17 May 2022 | 0.0823 | 0.0823 | 0.0790 | 0.0800 | 0.0800 | 330,961 |
16 May 2022 | 0.0816 | 0.0816 | 0.0790 | 0.0790 | 0.0790 | 364,411 |
13 May 2022 | 0.0800 | 0.0809 | 0.0792 | 0.0796 | 0.0796 | 136,365 |
12 May 2022 | 0.0796 | 0.0800 | 0.0773 | 0.0798 | 0.0798 | 127,054 |
11 May 2022 | 0.0792 | 0.0810 | 0.0790 | 0.0796 | 0.0796 | 239,385 |
10 May 2022 | 0.0820 | 0.0827 | 0.0792 | 0.0792 | 0.0792 | 386,592 |
09 May 2022 | 0.0829 | 0.0829 | 0.0790 | 0.0800 | 0.0800 | 134,641 |
06 May 2022 | 0.0803 | 0.0830 | 0.0803 | 0.0810 | 0.0810 | 508,917 |
05 May 2022 | 0.0809 | 0.0829 | 0.0799 | 0.0800 | 0.0800 | 350,764 |
04 May 2022 | 0.0819 | 0.0822 | 0.0801 | 0.0815 | 0.0815 | 229,064 |
03 May 2022 | 0.0812 | 0.0841 | 0.0800 | 0.0815 | 0.0815 | 583,580 |
02 May 2022 | 0.0843 | 0.0843 | 0.0780 | 0.0813 | 0.0813 | 746,977 |
29 Apr 2022 | 0.0823 | 0.0849 | 0.0819 | 0.0835 | 0.0835 | 699,725 |
28 Apr 2022 | 0.0860 | 0.0860 | 0.0829 | 0.0833 | 0.0833 | 478,612 |
27 Apr 2022 | 0.0868 | 0.0868 | 0.0823 | 0.0838 | 0.0838 | 1,051,147 |
26 Apr 2022 | 0.0891 | 0.0900 | 0.0869 | 0.0869 | 0.0869 | 443,614 |
25 Apr 2022 | 0.0950 | 0.0955 | 0.0867 | 0.0890 | 0.0890 | 882,711 |
22 Apr 2022 | 0.0961 | 0.0963 | 0.0933 | 0.0950 | 0.0950 | 441,371 |
21 Apr 2022 | 0.0961 | 0.0966 | 0.0946 | 0.0955 | 0.0955 | 317,042 |
20 Apr 2022 | 0.0970 | 0.0970 | 0.0941 | 0.0955 | 0.0955 | 817,737 |
19 Apr 2022 | 0.0951 | 0.0971 | 0.0938 | 0.0950 | 0.0950 | 732,582 |
14 Apr 2022 | 0.0920 | 0.0950 | 0.0917 | 0.0930 | 0.0930 | 879,571 |
13 Apr 2022 | 0.0961 | 0.0972 | 0.0900 | 0.0914 | 0.0914 | 1,259,040 |
12 Apr 2022 | 0.1024 | 0.1058 | 0.0940 | 0.0950 | 0.0950 | 3,071,318 |
11 Apr 2022 | 0.1166 | 0.1166 | 0.1006 | 0.1046 | 0.1046 | 2,119,744 |
08 Apr 2022 | 0.1052 | 0.1132 | 0.1040 | 0.1110 | 0.1110 | 2,073,912 |
07 Apr 2022 | 0.1148 | 0.1196 | 0.0996 | 0.1030 | 0.1030 | 4,571,644 |
06 Apr 2022 | 0.1050 | 0.1332 | 0.1020 | 0.1098 | 0.1098 | 11,722,742 |
05 Apr 2022 | 0.0900 | 0.1070 | 0.0900 | 0.1020 | 0.1020 | 4,120,479 |
04 Apr 2022 | 0.0850 | 0.0900 | 0.0845 | 0.0883 | 0.0883 | 1,707,243 |
01 Apr 2022 | 0.0839 | 0.0853 | 0.0830 | 0.0837 | 0.0837 | 268,527 |
31 Mar 2022 | 0.0830 | 0.0840 | 0.0830 | 0.0839 | 0.0839 | 317,364 |
30 Mar 2022 | 0.0850 | 0.0855 | 0.0810 | 0.0826 | 0.0826 | 875,818 |
29 Mar 2022 | 0.0822 | 0.0855 | 0.0803 | 0.0810 | 0.0810 | 1,366,786 |
28 Mar 2022 | 0.0860 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 1,173,490 |
25 Mar 2022 | 0.0899 | 0.0899 | 0.0831 | 0.0860 | 0.0860 | 559,872 |
24 Mar 2022 | 0.0887 | 0.0887 | 0.0830 | 0.0851 | 0.0851 | 732,638 |
23 Mar 2022 | 0.0910 | 0.0914 | 0.0862 | 0.0875 | 0.0875 | 958,626 |
22 Mar 2022 | 0.0910 | 0.0950 | 0.0880 | 0.0914 | 0.0914 | 3,110,336 |
21 Mar 2022 | 0.0860 | 0.0888 | 0.0860 | 0.0860 | 0.0860 | 289,651 |
18 Mar 2022 | 0.0860 | 0.0872 | 0.0830 | 0.0859 | 0.0859 | 684,798 |
17 Mar 2022 | 0.0851 | 0.0890 | 0.0824 | 0.0860 | 0.0860 | 961,883 |
16 Mar 2022 | 0.0794 | 0.0931 | 0.0780 | 0.0850 | 0.0850 | 2,203,249 |
15 Mar 2022 | 0.0810 | 0.0830 | 0.0772 | 0.0795 | 0.0795 | 589,036 |
14 Mar 2022 | 0.0869 | 0.0869 | 0.0775 | 0.0811 | 0.0811 | 961,374 |
11 Mar 2022 | 0.0850 | 0.0870 | 0.0823 | 0.0840 | 0.0840 | 1,670,493 |
10 Mar 2022 | 0.0692 | 0.0858 | 0.0675 | 0.0830 | 0.0830 | 3,877,632 |
09 Mar 2022 | 0.0670 | 0.0692 | 0.0656 | 0.0690 | 0.0690 | 683,028 |
08 Mar 2022 | 0.0630 | 0.0675 | 0.0630 | 0.0656 | 0.0656 | 835,612 |
07 Mar 2022 | 0.0639 | 0.0639 | 0.0572 | 0.0615 | 0.0615 | 1,860,951 |
04 Mar 2022 | 0.0666 | 0.0666 | 0.0631 | 0.0640 | 0.0640 | 1,401,417 |
03 Mar 2022 | 0.0698 | 0.0698 | 0.0661 | 0.0665 | 0.0665 | 388,406 |
02 Mar 2022 | 0.0706 | 0.0706 | 0.0634 | 0.0693 | 0.0693 | 1,034,994 |
01 Mar 2022 | 0.0730 | 0.0730 | 0.0690 | 0.0710 | 0.0710 | 267,184 |
28 Feb 2022 | 0.0755 | 0.0763 | 0.0690 | 0.0733 | 0.0733 | 813,843 |
25 Feb 2022 | 0.0680 | 0.0738 | 0.0679 | 0.0737 | 0.0737 | 903,001 |
24 Feb 2022 | 0.0700 | 0.0763 | 0.0650 | 0.0680 | 0.0680 | 1,800,471 |
23 Feb 2022 | 0.0780 | 0.0814 | 0.0761 | 0.0787 | 0.0787 | 313,212 |
22 Feb 2022 | 0.0770 | 0.0787 | 0.0750 | 0.0785 | 0.0785 | 606,169 |
21 Feb 2022 | 0.0790 | 0.0800 | 0.0769 | 0.0780 | 0.0780 | 347,233 |
18 Feb 2022 | 0.0785 | 0.0810 | 0.0770 | 0.0790 | 0.0790 | 501,526 |
17 Feb 2022 | 0.0823 | 0.0824 | 0.0770 | 0.0785 | 0.0785 | 293,773 |
16 Feb 2022 | 0.0826 | 0.0828 | 0.0801 | 0.0812 | 0.0812 | 114,524 |
15 Feb 2022 | 0.0785 | 0.0825 | 0.0785 | 0.0801 | 0.0801 | 305,683 |
14 Feb 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0778 | 0.0778 | 815,111 |
11 Feb 2022 | 0.0811 | 0.0823 | 0.0810 | 0.0811 | 0.0811 | 320,317 |
10 Feb 2022 | 0.0842 | 0.0842 | 0.0810 | 0.0824 | 0.0824 | 187,880 |
09 Feb 2022 | 0.0830 | 0.0850 | 0.0820 | 0.0842 | 0.0842 | 290,438 |
08 Feb 2022 | 0.0850 | 0.0850 | 0.0822 | 0.0838 | 0.0838 | 295,065 |
07 Feb 2022 | 0.0850 | 0.0859 | 0.0828 | 0.0850 | 0.0850 | 604,183 |
04 Feb 2022 | 0.0859 | 0.0860 | 0.0836 | 0.0837 | 0.0837 | 374,911 |
03 Feb 2022 | 0.0860 | 0.0860 | 0.0840 | 0.0852 | 0.0852 | 231,979 |
02 Feb 2022 | 0.0858 | 0.0858 | 0.0831 | 0.0852 | 0.0852 | 171,710 |
01 Feb 2022 | 0.0848 | 0.0858 | 0.0830 | 0.0831 | 0.0831 | 616,496 |
31 Jan 2022 | 0.0838 | 0.0838 | 0.0813 | 0.0830 | 0.0830 | 211,770 |
28 Jan 2022 | 0.0830 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 303,000 |
27 Jan 2022 | 0.0829 | 0.0829 | 0.0803 | 0.0816 | 0.0816 | 251,884 |
26 Jan 2022 | 0.0820 | 0.0839 | 0.0800 | 0.0818 | 0.0818 | 721,460 |
25 Jan 2022 | 0.0770 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 699,575 |
24 Jan 2022 | 0.0858 | 0.0858 | 0.0757 | 0.0770 | 0.0770 | 1,650,226 |
21 Jan 2022 | 0.0850 | 0.0856 | 0.0810 | 0.0820 | 0.0820 | 1,626,943 |
20 Jan 2022 | 0.0850 | 0.0858 | 0.0840 | 0.0849 | 0.0849 | 247,106 |
19 Jan 2022 | 0.0860 | 0.0860 | 0.0844 | 0.0844 | 0.0844 | 380,679 |
18 Jan 2022 | 0.0860 | 0.0870 | 0.0842 | 0.0859 | 0.0859 | 1,098,846 |
17 Jan 2022 | 0.0840 | 0.0861 | 0.0840 | 0.0859 | 0.0859 | 237,158 |
14 Jan 2022 | 0.0854 | 0.0860 | 0.0830 | 0.0835 | 0.0835 | 508,968 |
13 Jan 2022 | 0.0868 | 0.0868 | 0.0846 | 0.0854 | 0.0854 | 237,514 |
12 Jan 2022 | 0.0850 | 0.0862 | 0.0841 | 0.0845 | 0.0845 | 558,367 |
11 Jan 2022 | 0.0845 | 0.0857 | 0.0837 | 0.0849 | 0.0849 | 300,839 |
10 Jan 2022 | 0.0875 | 0.0875 | 0.0826 | 0.0842 | 0.0842 | 530,083 |
07 Jan 2022 | 0.0850 | 0.0875 | 0.0840 | 0.0840 | 0.0840 | 729,374 |
05 Jan 2022 | 0.0850 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 821,366 |
04 Jan 2022 | 0.0855 | 0.0855 | 0.0837 | 0.0848 | 0.0848 | 934,979 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |