Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 172,000 |
Oct 17, 2024 | - | - | - | - | - | - |
Oct 16, 2024 | 0.520 | 0.530 | 0.510 | 0.510 | 0.510 | 480,000 |
Oct 15, 2024 | 0.530 | 0.540 | 0.520 | 0.520 | 0.520 | 454,000 |
Oct 14, 2024 | 0.540 | 0.540 | 0.530 | 0.530 | 0.530 | 156,000 |
Oct 10, 2024 | 0.540 | 0.560 | 0.520 | 0.530 | 0.530 | 2,020,000 |
Oct 09, 2024 | 0.520 | 0.540 | 0.520 | 0.540 | 0.540 | 416,000 |
Oct 08, 2024 | 0.530 | 0.530 | 0.500 | 0.520 | 0.520 | 1,114,000 |
Oct 07, 2024 | 0.550 | 0.560 | 0.540 | 0.540 | 0.540 | 1,376,000 |
Oct 04, 2024 | 0.540 | 0.560 | 0.540 | 0.550 | 0.550 | 378,000 |
Oct 03, 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.550 | 206,000 |
Oct 02, 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 1,184,000 |
Sept 30, 2024 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 466,000 |
Sept 27, 2024 | 0.540 | 0.590 | 0.540 | 0.550 | 0.550 | 462,000 |
Sept 26, 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 30,000 |
Sept 25, 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 284,000 |
Sept 24, 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 170,000 |
Sept 23, 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
Sept 20, 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 38,000 |
Sept 19, 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.550 | 54,000 |
Sept 17, 2024 | 0.550 | 0.570 | 0.530 | 0.550 | 0.550 | 120,000 |
Sept 16, 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 32,000 |
Sept 13, 2024 | 0.540 | 0.540 | 0.530 | 0.540 | 0.540 | 44,000 |
Sept 12, 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 108,000 |
Sept 11, 2024 | 0.540 | 0.540 | 0.530 | 0.530 | 0.530 | 34,000 |
Sept 10, 2024 | 0.540 | 0.540 | 0.530 | 0.530 | 0.530 | 94,000 |
Sept 09, 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 12,000 |
Sept 05, 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 94,000 |
Sept 04, 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
Sept 03, 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
Sept 02, 2024 | 0.540 | 0.570 | 0.530 | 0.550 | 0.550 | 48,000 |
Aug 30, 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 18,000 |
Aug 29, 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 84,000 |
Aug 29, 2024 | 0.02 Dividend | |||||
Aug 28, 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.540 | 60,000 |
Aug 27, 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.530 | 1,580,000 |
Aug 26, 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.530 | 92,000 |
Aug 23, 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.530 | 48,000 |
Aug 22, 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.540 | 14,000 |
Aug 21, 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.540 | 516,000 |
Aug 20, 2024 | 0.560 | 0.590 | 0.550 | 0.560 | 0.540 | 1,184,000 |
Aug 19, 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.540 | 300,000 |
Aug 16, 2024 | 0.560 | 0.570 | 0.550 | 0.550 | 0.530 | 70,000 |
Aug 15, 2024 | 0.550 | 0.580 | 0.550 | 0.560 | 0.540 | 308,000 |
Aug 14, 2024 | 0.550 | 0.570 | 0.550 | 0.550 | 0.530 | 14,000 |
Aug 13, 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.530 | 12,000 |
Aug 12, 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.530 | 42,000 |
Aug 09, 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.530 | 102,000 |
Aug 08, 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.530 | 70,000 |
Aug 07, 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.530 | 153,999 |
Aug 06, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.540 | 16,000 |
Aug 05, 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.540 | 136,000 |
Aug 02, 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.540 | 52,000 |
Aug 01, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.540 | 14,000 |
Jul 31, 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.540 | 234,000 |
Jul 30, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.540 | 72,000 |
Jul 29, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.540 | 140,000 |
Jul 26, 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.540 | 50,000 |
Jul 25, 2024 | 0.540 | 0.560 | 0.560 | 0.560 | 0.540 | 252,000 |
Jul 24, 2024 | 0.570 | 0.580 | 0.540 | 0.560 | 0.540 | 1,520,000 |
Jul 23, 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.559 | 122,000 |
Jul 22, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.569 | - |
Jul 19, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.569 | - |
Jul 18, 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.569 | 452,000 |
Jul 17, 2024 | 0.570 | 0.580 | 0.570 | 0.580 | 0.559 | 226,000 |
Jul 16, 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.569 | 68,000 |
Jul 15, 2024 | 0.570 | 0.580 | 0.570 | 0.580 | 0.559 | 46,000 |
Jul 12, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.559 | - |
Jul 11, 2024 | 0.580 | 0.590 | 0.570 | 0.580 | 0.559 | 176,000 |
Jul 10, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.559 | 124,000 |
Jul 09, 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.559 | 222,000 |
Jul 08, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.559 | - |
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 0.600 | 0.670 | 0.580 | 0.590 | 0.569 | 2,266,000 |
Jul 03, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.588 | 6,000 |
Jul 02, 2024 | 0.600 | 0.610 | 0.590 | 0.610 | 0.588 | 268,000 |
Jun 28, 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.588 | 46,000 |
Jun 27, 2024 | 0.600 | 0.620 | 0.600 | 0.610 | 0.588 | 118,000 |
Jun 26, 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.588 | 514,000 |
Jun 25, 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.588 | 70,000 |
Jun 24, 2024 | 0.610 | 0.610 | 0.590 | 0.610 | 0.588 | 40,744 |
Jun 21, 2024 | 0.610 | 0.620 | 0.590 | 0.610 | 0.588 | 28,000 |
Jun 20, 2024 | 0.610 | 0.610 | 0.590 | 0.610 | 0.588 | 454,000 |
Jun 19, 2024 | 0.600 | 0.610 | 0.590 | 0.610 | 0.588 | 134,000 |
Jun 18, 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.579 | 702,000 |
Jun 17, 2024 | 0.600 | 0.620 | 0.590 | 0.590 | 0.569 | 934,000 |
Jun 14, 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.598 | 208,000 |
Jun 13, 2024 | 0.620 | 0.630 | 0.610 | 0.610 | 0.588 | 664,000 |
Jun 12, 2024 | 0.620 | 0.620 | 0.600 | 0.620 | 0.598 | 112,000 |
Jun 11, 2024 | 0.640 | 0.640 | 0.620 | 0.630 | 0.608 | 924,000 |
Jun 07, 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.627 | 228,000 |
Jun 06, 2024 | 0.650 | 0.650 | 0.630 | 0.650 | 0.627 | 412,000 |
Jun 05, 2024 | 0.660 | 0.660 | 0.650 | 0.650 | 0.627 | 138,000 |
Jun 04, 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.636 | 204,000 |
Jun 03, 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.636 | 840,000 |
May 31, 2024 | 0.680 | 0.680 | 0.660 | 0.660 | 0.636 | 110,000 |
May 30, 2024 | 0.700 | 0.700 | 0.660 | 0.670 | 0.646 | 1,846,000 |
May 29, 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.675 | - |
May 28, 2024 | 0.710 | 0.710 | 0.700 | 0.700 | 0.675 | 116,000 |
May 27, 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.685 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |