Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 5,917,216 |
19 May 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 7,445,202 |
18 May 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 9,642,280 |
17 May 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 7,200,120 |
16 May 2022 | 0.0520 | 0.0540 | 0.0495 | 0.0510 | 0.0510 | 15,884,139 |
13 May 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 13,661,020 |
12 May 2022 | 0.0500 | 0.0505 | 0.0480 | 0.0480 | 0.0480 | 13,909,468 |
11 May 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 8,333,725 |
10 May 2022 | 0.0480 | 0.0510 | 0.0460 | 0.0500 | 0.0500 | 26,475,864 |
09 May 2022 | 0.0550 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 25,915,560 |
06 May 2022 | 0.0560 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 16,811,450 |
05 May 2022 | 0.0570 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 14,698,359 |
04 May 2022 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 20,911,113 |
03 May 2022 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 11,257,723 |
02 May 2022 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 10,646,067 |
29 Apr 2022 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 6,875,343 |
28 Apr 2022 | 0.0620 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 19,186,376 |
27 Apr 2022 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 25,165,381 |
26 Apr 2022 | 0.0670 | 0.0675 | 0.0630 | 0.0630 | 0.0630 | 30,376,060 |
22 Apr 2022 | 0.0720 | 0.0725 | 0.0670 | 0.0670 | 0.0670 | 50,534,475 |
21 Apr 2022 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
20 Apr 2022 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
19 Apr 2022 | 0.0660 | 0.0680 | 0.0650 | 0.0670 | 0.0670 | 11,323,446 |
14 Apr 2022 | 0.0660 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 19,295,352 |
13 Apr 2022 | 0.0620 | 0.0660 | 0.0620 | 0.0650 | 0.0650 | 21,314,157 |
12 Apr 2022 | 0.0630 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 14,735,905 |
11 Apr 2022 | 0.0650 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 12,440,383 |
08 Apr 2022 | 0.0620 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 10,666,459 |
07 Apr 2022 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 15,657,105 |
06 Apr 2022 | 0.0660 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 26,123,413 |
05 Apr 2022 | 0.0700 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 42,260,811 |
04 Apr 2022 | 0.0630 | 0.0690 | 0.0630 | 0.0670 | 0.0670 | 55,513,373 |
01 Apr 2022 | 0.0600 | 0.0620 | 0.0595 | 0.0600 | 0.0600 | 13,208,149 |
31 Mar 2022 | 0.0590 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 21,994,775 |
30 Mar 2022 | 0.0600 | 0.0610 | 0.0570 | 0.0590 | 0.0590 | 12,763,779 |
29 Mar 2022 | 0.0580 | 0.0605 | 0.0560 | 0.0600 | 0.0600 | 21,727,307 |
28 Mar 2022 | 0.0560 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 30,626,536 |
25 Mar 2022 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 13,004,585 |
24 Mar 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 11,100,341 |
23 Mar 2022 | 0.0520 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 9,716,648 |
22 Mar 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 5,596,460 |
21 Mar 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 5,218,467 |
18 Mar 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 9,052,143 |
17 Mar 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 7,959,431 |
16 Mar 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 6,216,228 |
15 Mar 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 5,066,001 |
14 Mar 2022 | 0.0470 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 10,531,900 |
11 Mar 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 9,929,655 |
10 Mar 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 4,392,534 |
09 Mar 2022 | 0.0460 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 11,277,361 |
08 Mar 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 6,747,925 |
07 Mar 2022 | 0.0470 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 11,934,837 |
04 Mar 2022 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 11,670,825 |
03 Mar 2022 | 0.0480 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 9,571,659 |
02 Mar 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 4,297,120 |
01 Mar 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 5,099,823 |
28 Feb 2022 | 0.0450 | 0.0460 | 0.0435 | 0.0460 | 0.0460 | 9,069,775 |
25 Feb 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 6,037,447 |
24 Feb 2022 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 18,295,121 |
23 Feb 2022 | 0.0450 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 7,862,758 |
22 Feb 2022 | 0.0470 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 10,834,546 |
21 Feb 2022 | 0.0490 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 5,488,745 |
18 Feb 2022 | 0.0490 | 0.0490 | 0.0465 | 0.0490 | 0.0490 | 8,977,852 |
17 Feb 2022 | 0.0490 | 0.0500 | 0.0475 | 0.0480 | 0.0480 | 15,509,817 |
16 Feb 2022 | 0.0470 | 0.0480 | 0.0465 | 0.0470 | 0.0470 | 12,095,321 |
15 Feb 2022 | 0.0470 | 0.0485 | 0.0450 | 0.0450 | 0.0450 | 11,558,602 |
14 Feb 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 9,728,252 |
11 Feb 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 11,403,158 |
10 Feb 2022 | 0.0500 | 0.0520 | 0.0495 | 0.0500 | 0.0500 | 14,225,897 |
09 Feb 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 2,472,624 |
08 Feb 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 7,015,479 |
07 Feb 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 6,884,450 |
04 Feb 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 8,759,329 |
03 Feb 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 14,973,844 |
02 Feb 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 9,374,326 |
01 Feb 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 11,391,072 |
31 Jan 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 6,077,601 |
28 Jan 2022 | 0.0520 | 0.0520 | 0.0470 | 0.0510 | 0.0510 | 36,321,200 |
27 Jan 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 37,694,999 |
25 Jan 2022 | 0.0550 | 0.0560 | 0.0490 | 0.0500 | 0.0500 | 35,765,760 |
24 Jan 2022 | 0.0550 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 16,138,624 |
21 Jan 2022 | 0.0610 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 20,753,163 |
20 Jan 2022 | 0.0620 | 0.0640 | 0.0590 | 0.0610 | 0.0610 | 28,961,614 |
19 Jan 2022 | 0.0580 | 0.0630 | 0.0560 | 0.0610 | 0.0610 | 39,009,678 |
18 Jan 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 36,041,722 |
17 Jan 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 11,461,431 |
14 Jan 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 3,936,085 |
13 Jan 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 6,331,626 |
12 Jan 2022 | 0.0520 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 7,747,483 |
11 Jan 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 5,617,766 |
10 Jan 2022 | 0.0540 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 9,450,652 |
07 Jan 2022 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 4,656,885 |
06 Jan 2022 | 0.0570 | 0.0590 | 0.0540 | 0.0560 | 0.0560 | 13,479,758 |
05 Jan 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 8,908,092 |
04 Jan 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 8,471,537 |
31 Dec 2021 | 0.0510 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 7,217,690 |
30 Dec 2021 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 7,976,221 |
29 Dec 2021 | 0.0510 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 8,572,749 |
24 Dec 2021 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 4,316,705 |
23 Dec 2021 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 8,610,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |