Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0520 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 107,100 |
26 May 2022 | 0.0480 | 0.0550 | 0.0430 | 0.0470 | 0.0470 | 69,800 |
25 May 2022 | 0.0460 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 119,000 |
24 May 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 119,300 |
23 May 2022 | 0.0580 | 0.0580 | 0.0460 | 0.0460 | 0.0460 | 47,600 |
20 May 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 46,500 |
19 May 2022 | 0.0410 | 0.0480 | 0.0410 | 0.0470 | 0.0470 | 54,800 |
18 May 2022 | 0.0450 | 0.0480 | 0.0420 | 0.0470 | 0.0470 | 66,800 |
17 May 2022 | 0.0470 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 22,600 |
16 May 2022 | 0.0350 | 0.0470 | 0.0350 | 0.0470 | 0.0470 | 65,600 |
13 May 2022 | 0.0430 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 78,600 |
12 May 2022 | 0.0410 | 0.0460 | 0.0380 | 0.0400 | 0.0400 | 400,000 |
11 May 2022 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 87,800 |
10 May 2022 | 0.0500 | 0.0540 | 0.0410 | 0.0440 | 0.0440 | 255,700 |
09 May 2022 | 0.0500 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 175,500 |
06 May 2022 | 0.0530 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 96,100 |
05 May 2022 | 0.0560 | 0.0580 | 0.0520 | 0.0530 | 0.0530 | 70,300 |
04 May 2022 | 0.0520 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 24,000 |
03 May 2022 | 0.0500 | 0.0580 | 0.0500 | 0.0540 | 0.0540 | 87,000 |
02 May 2022 | 0.0560 | 0.0580 | 0.0530 | 0.0560 | 0.0560 | 50,200 |
29 Apr 2022 | 0.0470 | 0.0590 | 0.0470 | 0.0540 | 0.0540 | 21,200 |
28 Apr 2022 | 0.0500 | 0.0590 | 0.0500 | 0.0590 | 0.0590 | 48,400 |
27 Apr 2022 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 220,900 |
26 Apr 2022 | 0.0470 | 0.0610 | 0.0470 | 0.0580 | 0.0580 | 140,600 |
25 Apr 2022 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 457,300 |
22 Apr 2022 | 0.0600 | 0.0600 | 0.0510 | 0.0540 | 0.0540 | 215,200 |
21 Apr 2022 | 0.0600 | 0.0620 | 0.0520 | 0.0560 | 0.0560 | 148,100 |
20 Apr 2022 | 0.0500 | 0.0620 | 0.0500 | 0.0550 | 0.0550 | 245,600 |
19 Apr 2022 | 0.0640 | 0.0640 | 0.0540 | 0.0560 | 0.0560 | 200,900 |
18 Apr 2022 | 0.0510 | 0.0580 | 0.0510 | 0.0570 | 0.0570 | 26,500 |
14 Apr 2022 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 155,900 |
13 Apr 2022 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 126,100 |
12 Apr 2022 | 0.0600 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 34,100 |
11 Apr 2022 | 0.0520 | 0.0600 | 0.0520 | 0.0580 | 0.0580 | 33,800 |
08 Apr 2022 | 0.0520 | 0.0610 | 0.0520 | 0.0580 | 0.0580 | 30,500 |
07 Apr 2022 | 0.0540 | 0.0610 | 0.0540 | 0.0610 | 0.0610 | 54,700 |
06 Apr 2022 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 57,200 |
05 Apr 2022 | 0.0630 | 0.0640 | 0.0590 | 0.0610 | 0.0610 | 139,300 |
04 Apr 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0620 | 0.0620 | 33,700 |
01 Apr 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0640 | 0.0640 | 146,900 |
31 Mar 2022 | 0.0540 | 0.0650 | 0.0540 | 0.0610 | 0.0610 | 56,400 |
30 Mar 2022 | 0.0620 | 0.0650 | 0.0560 | 0.0590 | 0.0590 | 177,300 |
29 Mar 2022 | 0.0600 | 0.0650 | 0.0550 | 0.0620 | 0.0620 | 431,500 |
28 Mar 2022 | 0.0650 | 0.0650 | 0.0540 | 0.0560 | 0.0560 | 184,400 |
25 Mar 2022 | 0.0730 | 0.0730 | 0.0590 | 0.0650 | 0.0650 | 351,200 |
24 Mar 2022 | 0.0700 | 0.0770 | 0.0660 | 0.0710 | 0.0710 | 252,500 |
23 Mar 2022 | 0.0720 | 0.0790 | 0.0680 | 0.0750 | 0.0750 | 572,900 |
22 Mar 2022 | 0.0730 | 0.0730 | 0.0590 | 0.0690 | 0.0690 | 287,300 |
21 Mar 2022 | 0.0550 | 0.0730 | 0.0550 | 0.0680 | 0.0680 | 772,800 |
18 Mar 2022 | 0.0600 | 0.0660 | 0.0550 | 0.0620 | 0.0620 | 216,800 |
17 Mar 2022 | 0.0580 | 0.0690 | 0.0560 | 0.0580 | 0.0580 | 259,600 |
16 Mar 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 229,700 |
15 Mar 2022 | 0.0530 | 0.0600 | 0.0530 | 0.0590 | 0.0590 | 60,900 |
14 Mar 2022 | 0.0570 | 0.0630 | 0.0570 | 0.0580 | 0.0580 | 81,900 |
11 Mar 2022 | 0.0510 | 0.0640 | 0.0510 | 0.0630 | 0.0630 | 121,600 |
10 Mar 2022 | 0.0570 | 0.0640 | 0.0570 | 0.0630 | 0.0630 | 30,700 |
09 Mar 2022 | 0.0470 | 0.0630 | 0.0470 | 0.0600 | 0.0600 | 121,100 |
08 Mar 2022 | 0.0500 | 0.0590 | 0.0500 | 0.0570 | 0.0570 | 260,300 |
07 Mar 2022 | 0.0540 | 0.0600 | 0.0540 | 0.0560 | 0.0560 | 71,600 |
04 Mar 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 145,100 |
03 Mar 2022 | 0.0590 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 53,700 |
02 Mar 2022 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 40,300 |
01 Mar 2022 | 0.0680 | 0.0680 | 0.0580 | 0.0630 | 0.0630 | 90,000 |
28 Feb 2022 | 0.0640 | 0.0640 | 0.0590 | 0.0640 | 0.0640 | 50,200 |
25 Feb 2022 | 0.0570 | 0.0650 | 0.0570 | 0.0650 | 0.0650 | 173,300 |
24 Feb 2022 | 0.0570 | 0.0630 | 0.0570 | 0.0580 | 0.0580 | 344,500 |
23 Feb 2022 | 0.0680 | 0.0680 | 0.0620 | 0.0660 | 0.0660 | 61,100 |
22 Feb 2022 | 0.0610 | 0.0760 | 0.0610 | 0.0670 | 0.0670 | 93,900 |
18 Feb 2022 | 0.0660 | 0.0710 | 0.0660 | 0.0700 | 0.0700 | 50,200 |
17 Feb 2022 | 0.0760 | 0.0760 | 0.0660 | 0.0660 | 0.0660 | 95,400 |
16 Feb 2022 | 0.0700 | 0.0760 | 0.0680 | 0.0760 | 0.0760 | 220,800 |
15 Feb 2022 | 0.0760 | 0.0760 | 0.0700 | 0.0750 | 0.0750 | 57,600 |
14 Feb 2022 | 0.0720 | 0.0760 | 0.0700 | 0.0750 | 0.0750 | 30,600 |
11 Feb 2022 | 0.0710 | 0.0760 | 0.0700 | 0.0750 | 0.0750 | 60,900 |
10 Feb 2022 | 0.0750 | 0.0760 | 0.0700 | 0.0730 | 0.0730 | 28,100 |
09 Feb 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 112,700 |
08 Feb 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0710 | 0.0710 | 21,300 |
07 Feb 2022 | 0.0700 | 0.0840 | 0.0700 | 0.0750 | 0.0750 | 115,900 |
04 Feb 2022 | 0.0780 | 0.0780 | 0.0700 | 0.0720 | 0.0720 | 88,200 |
03 Feb 2022 | 0.0790 | 0.0790 | 0.0700 | 0.0730 | 0.0730 | 199,000 |
02 Feb 2022 | 0.0770 | 0.0840 | 0.0730 | 0.0730 | 0.0730 | 72,000 |
01 Feb 2022 | 0.0780 | 0.0790 | 0.0700 | 0.0760 | 0.0760 | 159,100 |
31 Jan 2022 | 0.0750 | 0.0790 | 0.0700 | 0.0780 | 0.0780 | 217,400 |
28 Jan 2022 | 0.0800 | 0.0800 | 0.0720 | 0.0750 | 0.0750 | 51,200 |
27 Jan 2022 | 0.0800 | 0.0800 | 0.0710 | 0.0760 | 0.0760 | 102,800 |
26 Jan 2022 | 0.0720 | 0.0800 | 0.0720 | 0.0760 | 0.0760 | 262,900 |
25 Jan 2022 | 0.0800 | 0.0820 | 0.0700 | 0.0720 | 0.0720 | 93,200 |
24 Jan 2022 | 0.0710 | 0.0900 | 0.0700 | 0.0760 | 0.0760 | 239,000 |
21 Jan 2022 | 0.0940 | 0.0940 | 0.0790 | 0.0850 | 0.0850 | 151,700 |
20 Jan 2022 | 0.0810 | 0.0890 | 0.0810 | 0.0880 | 0.0880 | 136,800 |
19 Jan 2022 | 0.0700 | 0.0850 | 0.0700 | 0.0820 | 0.0820 | 64,200 |
18 Jan 2022 | 0.0700 | 0.0890 | 0.0700 | 0.0850 | 0.0850 | 128,400 |
14 Jan 2022 | 0.0820 | 0.1010 | 0.0810 | 0.0870 | 0.0870 | 565,600 |
13 Jan 2022 | 0.0900 | 0.1090 | 0.0750 | 0.0940 | 0.0940 | 1,070,300 |
12 Jan 2022 | 0.0780 | 0.0930 | 0.0710 | 0.0850 | 0.0850 | 809,900 |
11 Jan 2022 | 0.0800 | 0.0800 | 0.0660 | 0.0760 | 0.0760 | 253,700 |
10 Jan 2022 | 0.0630 | 0.0720 | 0.0630 | 0.0710 | 0.0710 | 270,500 |
07 Jan 2022 | 0.0550 | 0.0760 | 0.0510 | 0.0700 | 0.0700 | 1,605,000 |
06 Jan 2022 | 0.0640 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 438,100 |
05 Jan 2022 | 0.0720 | 0.0720 | 0.0590 | 0.0610 | 0.0610 | 504,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |