Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2022 | 0.0614 | 0.0620 | 0.0602 | 0.0618 | 0.0618 | 456,466 |
27 May 2022 | 0.0616 | 0.0619 | 0.0601 | 0.0603 | 0.0603 | 889,728 |
26 May 2022 | 0.0658 | 0.0658 | 0.0621 | 0.0616 | 0.0616 | 801,534 |
25 May 2022 | 0.0667 | 0.0669 | 0.0660 | 0.0658 | 0.0658 | 452,080 |
24 May 2022 | 0.0678 | 0.0678 | 0.0667 | 0.0667 | 0.0667 | 440,292 |
23 May 2022 | 0.0674 | 0.0681 | 0.0677 | 0.0678 | 0.0678 | 564,782 |
22 May 2022 | 0.0671 | 0.0673 | 0.0671 | 0.0674 | 0.0674 | 360,811 |
21 May 2022 | 0.0672 | 0.0673 | 0.0667 | 0.0671 | 0.0671 | 290,390 |
20 May 2022 | 0.0666 | 0.0675 | 0.0668 | 0.0672 | 0.0672 | 544,249 |
19 May 2022 | 0.0667 | 0.0667 | 0.0664 | 0.0666 | 0.0666 | 618,000 |
18 May 2022 | 0.0687 | 0.0688 | 0.0667 | 0.0667 | 0.0667 | 617,716 |
17 May 2022 | 0.0677 | 0.0689 | 0.0682 | 0.0687 | 0.0687 | 608,362 |
16 May 2022 | 0.0685 | 0.0685 | 0.0680 | 0.0677 | 0.0677 | 718,602 |
15 May 2022 | 0.0683 | 0.0687 | 0.0678 | 0.0685 | 0.0685 | 474,238 |
14 May 2022 | 0.0688 | 0.0694 | 0.0681 | 0.0683 | 0.0683 | 513,501 |
13 May 2022 | 0.0675 | 0.0692 | 0.0675 | 0.0688 | 0.0688 | 847,454 |
12 May 2022 | 0.0716 | 0.0726 | 0.0663 | 0.0675 | 0.0675 | 1,461,851 |
11 May 2022 | 0.0755 | 0.0766 | 0.0717 | 0.0716 | 0.0716 | 1,580,828 |
10 May 2022 | 0.0740 | 0.0761 | 0.0737 | 0.0755 | 0.0755 | 1,231,416 |
09 May 2022 | 0.0739 | 0.0739 | 0.0733 | 0.0741 | 0.0741 | 1,199,248 |
08 May 2022 | 0.0743 | 0.0745 | 0.0735 | 0.0739 | 0.0739 | 610,767 |
07 May 2022 | 0.0748 | 0.0748 | 0.0741 | 0.0743 | 0.0743 | 376,579 |
06 May 2022 | 0.0752 | 0.0754 | 0.0746 | 0.0748 | 0.0748 | 583,437 |
05 May 2022 | 0.0741 | 0.0742 | 0.0753 | 0.0752 | 0.0752 | 619,080 |
04 May 2022 | 0.0737 | 0.0742 | 0.0736 | 0.0741 | 0.0741 | 458,123 |
03 May 2022 | 0.0742 | 0.0742 | 0.0735 | 0.0737 | 0.0737 | 345,058 |
02 May 2022 | 0.0735 | 0.0741 | 0.0729 | 0.0742 | 0.0742 | 483,002 |
01 May 2022 | 0.0724 | 0.0736 | 0.0723 | 0.0735 | 0.0735 | 398,573 |
30 Apr 2022 | 0.0729 | 0.0733 | 0.0723 | 0.0724 | 0.0724 | 358,504 |
29 Apr 2022 | 0.0738 | 0.0739 | 0.0727 | 0.0729 | 0.0729 | 486,173 |
28 Apr 2022 | 0.0736 | 0.0740 | 0.0734 | 0.0738 | 0.0738 | 463,710 |
27 Apr 2022 | 0.0737 | 0.0740 | 0.0737 | 0.0736 | 0.0736 | 443,904 |
26 Apr 2022 | 0.0744 | 0.0745 | 0.0733 | 0.0737 | 0.0737 | 499,825 |
25 Apr 2022 | 0.0741 | 0.0749 | 0.0732 | 0.0744 | 0.0744 | 551,993 |
24 Apr 2022 | 0.0744 | 0.0745 | 0.0741 | 0.0741 | 0.0741 | 245,680 |
23 Apr 2022 | 0.0746 | 0.0745 | 0.0743 | 0.0744 | 0.0744 | 230,887 |
22 Apr 2022 | 0.0737 | 0.0742 | 0.0748 | 0.0746 | 0.0746 | 422,312 |
21 Apr 2022 | 0.0744 | 0.0740 | 0.0738 | 0.0737 | 0.0737 | 512,829 |
20 Apr 2022 | 0.0748 | 0.0750 | 0.0743 | 0.0744 | 0.0744 | 375,773 |
19 Apr 2022 | 0.0749 | 0.0750 | 0.0747 | 0.0748 | 0.0748 | 341,087 |
18 Apr 2022 | 0.0754 | 0.0748 | 0.0745 | 0.0749 | 0.0749 | 456,309 |
17 Apr 2022 | 0.0757 | 0.0760 | 0.0754 | 0.0754 | 0.0754 | 263,441 |
16 Apr 2022 | 0.0750 | 0.0757 | 0.0751 | 0.0758 | 0.0758 | 216,866 |
15 Apr 2022 | 0.0756 | 0.0757 | 0.0750 | 0.0750 | 0.0750 | 277,576 |
14 Apr 2022 | 0.0757 | 0.0758 | 0.0753 | 0.0756 | 0.0756 | 396,174 |
13 Apr 2022 | 0.0755 | 0.0758 | 0.0756 | 0.0757 | 0.0757 | 390,813 |
12 Apr 2022 | 0.0754 | 0.0758 | 0.0750 | 0.0755 | 0.0755 | 504,289 |
11 Apr 2022 | 0.0760 | 0.0758 | 0.0752 | 0.0754 | 0.0754 | 553,916 |
10 Apr 2022 | 0.0762 | 0.0765 | 0.0761 | 0.0761 | 0.0761 | 247,042 |
09 Apr 2022 | 0.0755 | 0.0762 | 0.0756 | 0.0762 | 0.0762 | 231,595 |
08 Apr 2022 | 0.0743 | 0.0752 | 0.0754 | 0.0755 | 0.0755 | 415,181 |
07 Apr 2022 | 0.0734 | 0.0744 | 0.0736 | 0.0743 | 0.0743 | 384,920 |
06 Apr 2022 | 0.0749 | 0.0749 | 0.0734 | 0.0734 | 0.0734 | 593,254 |
05 Apr 2022 | 0.0755 | 0.0753 | 0.0749 | 0.0749 | 0.0749 | 366,176 |
04 Apr 2022 | 0.0758 | 0.0756 | 0.0756 | 0.0755 | 0.0755 | 390,582 |
03 Apr 2022 | 0.0751 | 0.0756 | 0.0750 | 0.0758 | 0.0758 | 330,089 |
02 Apr 2022 | 0.0745 | 0.0751 | 0.0746 | 0.0751 | 0.0751 | 513,889 |
01 Apr 2022 | 0.0721 | 0.0745 | 0.0726 | 0.0745 | 0.0745 | 453,376 |
31 Mar 2022 | 0.0719 | 0.0725 | 0.0721 | 0.0721 | 0.0721 | 388,362 |
30 Mar 2022 | 0.0717 | 0.0721 | 0.0716 | 0.0719 | 0.0719 | 325,152 |
29 Mar 2022 | 0.0708 | 0.0723 | 0.0708 | 0.0717 | 0.0717 | 411,525 |
28 Mar 2022 | 0.0703 | 0.0712 | 0.0701 | 0.0708 | 0.0708 | 437,541 |
27 Mar 2022 | 0.0706 | 0.0703 | 0.0704 | 0.0703 | 0.0703 | 286,880 |
26 Mar 2022 | 0.0700 | 0.0704 | 0.0699 | 0.0706 | 0.0706 | 199,466 |
25 Mar 2022 | 0.0707 | 0.0710 | 0.0700 | 0.0701 | 0.0701 | 384,013 |
24 Mar 2022 | 0.0707 | 0.0707 | 0.0704 | 0.0707 | 0.0707 | 411,058 |
23 Mar 2022 | 0.0702 | 0.0711 | 0.0700 | 0.0707 | 0.0707 | 373,226 |
22 Mar 2022 | 0.0705 | 0.0705 | 0.0706 | 0.0702 | 0.0702 | 397,333 |
21 Mar 2022 | 0.0693 | 0.0717 | 0.0696 | 0.0705 | 0.0705 | 370,177 |
20 Mar 2022 | 0.0698 | 0.0701 | 0.0689 | 0.0693 | 0.0693 | 307,525 |
19 Mar 2022 | 0.0704 | 0.0709 | 0.0696 | 0.0698 | 0.0698 | 274,385 |
18 Mar 2022 | 0.0687 | 0.0705 | 0.0685 | 0.0705 | 0.0705 | 378,719 |
17 Mar 2022 | 0.0674 | 0.0692 | 0.0675 | 0.0687 | 0.0687 | 309,764 |
16 Mar 2022 | 0.0666 | 0.0674 | 0.0665 | 0.0674 | 0.0674 | 435,425 |
15 Mar 2022 | 0.0653 | 0.0669 | 0.0656 | 0.0666 | 0.0666 | 326,932 |
14 Mar 2022 | 0.0665 | 0.0664 | 0.0664 | 0.0653 | 0.0653 | 283,472 |
13 Mar 2022 | 0.0662 | 0.0663 | 0.0664 | 0.0666 | 0.0666 | 228,060 |
12 Mar 2022 | 0.0660 | 0.0663 | 0.0660 | 0.0662 | 0.0662 | 167,926 |
11 Mar 2022 | 0.0661 | 0.0665 | 0.0661 | 0.0660 | 0.0660 | 319,176 |
10 Mar 2022 | 0.0650 | 0.0650 | 0.0660 | 0.0661 | 0.0661 | 337,052 |
09 Mar 2022 | 0.0665 | 0.0656 | 0.0665 | 0.0650 | 0.0650 | 337,605 |
08 Mar 2022 | 0.0656 | 0.0666 | 0.0656 | 0.0665 | 0.0665 | 359,419 |
07 Mar 2022 | 0.0665 | 0.0674 | 0.0659 | 0.0656 | 0.0656 | 383,429 |
06 Mar 2022 | 0.0676 | 0.0676 | 0.0665 | 0.0665 | 0.0665 | 230,947 |
05 Mar 2022 | 0.0669 | 0.0677 | 0.0670 | 0.0676 | 0.0676 | 204,879 |
04 Mar 2022 | 0.0668 | 0.0668 | 0.0667 | 0.0669 | 0.0669 | 370,409 |
03 Mar 2022 | 0.0672 | 0.0674 | 0.0663 | 0.0668 | 0.0668 | 308,378 |
02 Mar 2022 | 0.0670 | 0.0682 | 0.0671 | 0.0672 | 0.0672 | 378,756 |
01 Mar 2022 | 0.0676 | 0.0680 | 0.0667 | 0.0670 | 0.0670 | 422,897 |
28 Feb 2022 | 0.0695 | 0.0672 | 0.0688 | 0.0676 | 0.0676 | 446,045 |
27 Feb 2022 | 0.0711 | 0.0712 | 0.0693 | 0.0695 | 0.0695 | 428,294 |
26 Feb 2022 | 0.0705 | 0.0719 | 0.0708 | 0.0711 | 0.0711 | 299,824 |
25 Feb 2022 | 0.0678 | 0.0715 | 0.0677 | 0.0705 | 0.0705 | 438,843 |
24 Feb 2022 | 0.0694 | 0.0691 | 0.0667 | 0.0678 | 0.0678 | 764,684 |
23 Feb 2022 | 0.0689 | 0.0706 | 0.0695 | 0.0695 | 0.0695 | 358,817 |
22 Feb 2022 | 0.0694 | 0.0696 | 0.0684 | 0.0689 | 0.0689 | 427,315 |
21 Feb 2022 | 0.0684 | 0.0700 | 0.0694 | 0.0694 | 0.0694 | 502,933 |
20 Feb 2022 | 0.0689 | 0.0689 | 0.0678 | 0.0684 | 0.0684 | 302,915 |
19 Feb 2022 | 0.0696 | 0.0703 | 0.0682 | 0.0689 | 0.0689 | 243,611 |
18 Feb 2022 | 0.0712 | 0.0718 | 0.0693 | 0.0696 | 0.0696 | 393,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |