Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0850 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 119,337 |
11 Aug 2022 | 0.0890 | 0.0890 | 0.0840 | 0.0840 | 0.0840 | 122,326 |
10 Aug 2022 | 0.0920 | 0.0930 | 0.0880 | 0.0890 | 0.0890 | 636,501 |
09 Aug 2022 | 0.0900 | 0.0920 | 0.0880 | 0.0920 | 0.0920 | 159,931 |
08 Aug 2022 | 0.0890 | 0.0890 | 0.0880 | 0.0880 | 0.0880 | 97,700 |
05 Aug 2022 | 0.0890 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 39,137 |
04 Aug 2022 | 0.0900 | 0.0920 | 0.0880 | 0.0880 | 0.0880 | 86,917 |
03 Aug 2022 | 0.0850 | 0.0890 | 0.0850 | 0.0880 | 0.0880 | 185,572 |
02 Aug 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 57,264 |
01 Aug 2022 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 10,000 |
29 July 2022 | 0.0860 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 138,979 |
28 July 2022 | 0.0820 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 282,760 |
27 July 2022 | 0.0830 | 0.0890 | 0.0820 | 0.0830 | 0.0830 | 124,195 |
26 July 2022 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 354,150 |
25 July 2022 | 0.0860 | 0.0870 | 0.0830 | 0.0830 | 0.0830 | 381,494 |
22 July 2022 | 0.0890 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 89,084 |
21 July 2022 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 0.0890 | 112,900 |
20 July 2022 | 0.0880 | 0.0920 | 0.0880 | 0.0900 | 0.0900 | 200,049 |
19 July 2022 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 20,000 |
18 July 2022 | 0.0900 | 0.0900 | 0.0820 | 0.0820 | 0.0820 | 236,101 |
15 July 2022 | 0.0900 | 0.0910 | 0.0880 | 0.0880 | 0.0880 | 91,007 |
14 July 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 17,200 |
13 July 2022 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 117,429 |
12 July 2022 | 0.0900 | 0.0910 | 0.0850 | 0.0900 | 0.0900 | 685,487 |
11 July 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,602 |
08 July 2022 | 0.0870 | 0.0900 | 0.0830 | 0.0890 | 0.0890 | 248,108 |
07 July 2022 | 0.0810 | 0.0870 | 0.0810 | 0.0860 | 0.0860 | 291,654 |
06 July 2022 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 60,417 |
05 July 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 55,113 |
04 July 2022 | 0.0710 | 0.0800 | 0.0710 | 0.0800 | 0.0800 | 250,003 |
01 July 2022 | 0.0700 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 232,012 |
30 June 2022 | 0.0750 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 294,802 |
29 June 2022 | 0.0770 | 0.0770 | 0.0720 | 0.0750 | 0.0750 | 452,645 |
28 June 2022 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 42,103 |
27 June 2022 | 0.0680 | 0.0790 | 0.0680 | 0.0790 | 0.0790 | 287,628 |
24 June 2022 | 0.0740 | 0.0740 | 0.0670 | 0.0710 | 0.0710 | 156,000 |
23 June 2022 | 0.0720 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 163,541 |
22 June 2022 | 0.0760 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 57,190 |
21 June 2022 | 0.0780 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 392,576 |
20 June 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
17 June 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 58,571 |
16 June 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0880 | 0.0880 | 318,123 |
15 June 2022 | 0.0850 | 0.0850 | 0.0740 | 0.0780 | 0.0780 | 268,347 |
14 June 2022 | 0.0840 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 81,426 |
10 June 2022 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 22,100 |
09 June 2022 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 32,064 |
08 June 2022 | 0.0870 | 0.0870 | 0.0840 | 0.0860 | 0.0860 | 111,674 |
07 June 2022 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 1,200 |
06 June 2022 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 268,237 |
03 June 2022 | 0.0880 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 127,620 |
02 June 2022 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 17,398 |
01 June 2022 | 0.0890 | 0.0900 | 0.0870 | 0.0890 | 0.0890 | 154,238 |
31 May 2022 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 435,782 |
30 May 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0930 | 0.0930 | 123,914 |
27 May 2022 | 0.0890 | 0.0900 | 0.0890 | 0.0900 | 0.0900 | 116,006 |
26 May 2022 | 0.0870 | 0.0890 | 0.0870 | 0.0890 | 0.0890 | 220,000 |
25 May 2022 | 0.0860 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 67,915 |
24 May 2022 | 0.0890 | 0.0890 | 0.0840 | 0.0840 | 0.0840 | 481,652 |
23 May 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 10,000 |
20 May 2022 | 0.0900 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 70,744 |
19 May 2022 | 0.0890 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 161,000 |
18 May 2022 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 121,531 |
17 May 2022 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 102,000 |
16 May 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 83,813 |
13 May 2022 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 36,465 |
12 May 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 46,812 |
11 May 2022 | 0.0910 | 0.0950 | 0.0910 | 0.0910 | 0.0910 | 96,297 |
10 May 2022 | 0.0870 | 0.0930 | 0.0850 | 0.0900 | 0.0900 | 436,959 |
09 May 2022 | 0.0870 | 0.0880 | 0.0870 | 0.0870 | 0.0870 | 109,584 |
06 May 2022 | 0.0890 | 0.0890 | 0.0870 | 0.0870 | 0.0870 | 433,541 |
05 May 2022 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 10,000 |
04 May 2022 | 0.0930 | 0.0930 | 0.0880 | 0.0900 | 0.0900 | 101,046 |
03 May 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 44,401 |
02 May 2022 | 0.0910 | 0.0950 | 0.0910 | 0.0940 | 0.0940 | 139,350 |
29 Apr 2022 | 0.0920 | 0.0920 | 0.0890 | 0.0920 | 0.0920 | 102,351 |
28 Apr 2022 | 0.0910 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 44,514 |
27 Apr 2022 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 57,644 |
26 Apr 2022 | 0.0920 | 0.0920 | 0.0880 | 0.0890 | 0.0890 | 28,386 |
22 Apr 2022 | 0.0920 | 0.0960 | 0.0890 | 0.0920 | 0.0920 | 654,571 |
21 Apr 2022 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 255,595 |
20 Apr 2022 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 109,271 |
19 Apr 2022 | 0.0920 | 0.0920 | 0.0880 | 0.0890 | 0.0890 | 129,137 |
14 Apr 2022 | 0.0930 | 0.0930 | 0.0880 | 0.0910 | 0.0910 | 199,579 |
13 Apr 2022 | 0.0910 | 0.0920 | 0.0910 | 0.0920 | 0.0920 | 168,701 |
12 Apr 2022 | 0.0890 | 0.0920 | 0.0890 | 0.0910 | 0.0910 | 61,431 |
11 Apr 2022 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 29,616 |
08 Apr 2022 | 0.0940 | 0.0940 | 0.0890 | 0.0920 | 0.0920 | 265,923 |
07 Apr 2022 | 0.0900 | 0.0900 | 0.0880 | 0.0890 | 0.0890 | 150,749 |
06 Apr 2022 | 0.0930 | 0.0930 | 0.0920 | 0.0920 | 0.0920 | 14,231 |
05 Apr 2022 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 324,662 |
04 Apr 2022 | 0.0930 | 0.0940 | 0.0930 | 0.0940 | 0.0940 | 137,805 |
01 Apr 2022 | 0.0940 | 0.0940 | 0.0920 | 0.0930 | 0.0930 | 29,427 |
31 Mar 2022 | 0.0920 | 0.0950 | 0.0910 | 0.0950 | 0.0950 | 276,307 |
30 Mar 2022 | 0.0920 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | 244,429 |
29 Mar 2022 | 0.0950 | 0.0950 | 0.0920 | 0.0940 | 0.0940 | 119,104 |
28 Mar 2022 | 0.0920 | 0.0950 | 0.0920 | 0.0930 | 0.0930 | 169,772 |
25 Mar 2022 | 0.0960 | 0.0960 | 0.0920 | 0.0960 | 0.0960 | 71,025 |
24 Mar 2022 | 0.0960 | 0.0960 | 0.0930 | 0.0960 | 0.0960 | 139,132 |
23 Mar 2022 | 0.0960 | 0.0960 | 0.0940 | 0.0960 | 0.0960 | 108,251 |
22 Mar 2022 | 0.0960 | 0.0960 | 0.0930 | 0.0960 | 0.0960 | 185,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |