Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | - |
Jul 25, 2024 | 0.1128 | 0.1128 | 0.1128 | 0.1128 | 0.1128 | - |
Jul 24, 2024 | 0.1202 | 0.1202 | 0.1202 | 0.1202 | 0.1202 | - |
Jul 23, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Jul 22, 2024 | 0.1072 | 0.1478 | 0.1072 | 0.1478 | 0.1478 | 3,000 |
Jul 19, 2024 | 0.1112 | 0.1112 | 0.1112 | 0.1112 | 0.1112 | - |
Jul 18, 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | - |
Jul 17, 2024 | 0.1158 | 0.1158 | 0.1158 | 0.1158 | 0.1158 | - |
Jul 16, 2024 | 0.1122 | 0.1522 | 0.1122 | 0.1514 | 0.1514 | 8,000 |
Jul 15, 2024 | 0.1152 | 0.1152 | 0.1152 | 0.1152 | 0.1152 | - |
Jul 12, 2024 | 0.1146 | 0.1146 | 0.1146 | 0.1146 | 0.1146 | - |
Jul 11, 2024 | 0.1168 | 0.1168 | 0.1138 | 0.1138 | 0.1138 | - |
Jul 10, 2024 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | - |
Jul 09, 2024 | 0.1186 | 0.1186 | 0.1174 | 0.1174 | 0.1174 | 30 |
Jul 08, 2024 | 0.1094 | 0.1094 | 0.1094 | 0.1094 | 0.1094 | - |
Jul 05, 2024 | 0.1072 | 0.1072 | 0.1072 | 0.1072 | 0.1072 | - |
Jul 04, 2024 | 0.1142 | 0.1142 | 0.1142 | 0.1142 | 0.1142 | - |
Jul 03, 2024 | 0.1132 | 0.1504 | 0.1132 | 0.1504 | 0.1504 | 1,000 |
Jul 02, 2024 | 0.1040 | 0.1442 | 0.1040 | 0.1442 | 0.1442 | 5,000 |
Jul 01, 2024 | 0.1292 | 0.1292 | 0.1172 | 0.1172 | 0.1172 | - |
Jun 28, 2024 | 0.1490 | 0.1900 | 0.1490 | 0.1900 | 0.1900 | 1,700 |
Jun 27, 2024 | 0.1536 | 0.1536 | 0.1536 | 0.1536 | 0.1536 | - |
Jun 26, 2024 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | - |
Jun 25, 2024 | 0.1516 | 0.1516 | 0.1516 | 0.1516 | 0.1516 | - |
Jun 24, 2024 | 0.1566 | 0.1566 | 0.1566 | 0.1566 | 0.1566 | - |
Jun 21, 2024 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | - |
Jun 20, 2024 | 0.1646 | 0.1646 | 0.1646 | 0.1646 | 0.1646 | - |
Jun 19, 2024 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | 0.1702 | - |
Jun 18, 2024 | 0.1756 | 0.1756 | 0.1756 | 0.1756 | 0.1756 | - |
Jun 17, 2024 | 0.1804 | 0.1804 | 0.1790 | 0.1790 | 0.1790 | - |
Jun 14, 2024 | 0.1802 | 0.1802 | 0.1802 | 0.1802 | 0.1802 | - |
Jun 13, 2024 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | - |
Jun 12, 2024 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | - |
Jun 11, 2024 | 0.2040 | 0.2150 | 0.2040 | 0.2150 | 0.2150 | 46 |
Jun 10, 2024 | 0.1988 | 0.1988 | 0.1910 | 0.1910 | 0.1910 | - |
Jun 07, 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
Jun 06, 2024 | 0.2090 | 0.2145 | 0.2090 | 0.2145 | 0.2145 | 11 |
Jun 05, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Jun 04, 2024 | 0.2325 | 0.2335 | 0.2325 | 0.2335 | 0.2335 | - |
Jun 03, 2024 | 0.2965 | 0.2965 | 0.2425 | 0.2425 | 0.2425 | 14,750 |
May 31, 2024 | 0.2665 | 0.2665 | 0.2665 | 0.2665 | 0.2665 | - |
May 30, 2024 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | - |
May 29, 2024 | 0.2990 | 0.3390 | 0.2990 | 0.3390 | 0.3390 | 300 |
May 28, 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
May 27, 2024 | 0.3025 | 0.3030 | 0.3025 | 0.3030 | 0.3030 | 5 |
May 24, 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
May 23, 2024 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | - |
May 22, 2024 | 0.2930 | 0.3380 | 0.2930 | 0.3380 | 0.3380 | 170 |
May 21, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
May 20, 2024 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | - |
May 17, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
May 16, 2024 | 0.2795 | 0.2795 | 0.2795 | 0.2795 | 0.2795 | - |
May 15, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
May 14, 2024 | 0.3325 | 0.3365 | 0.3325 | 0.3365 | 0.3365 | 500 |
May 13, 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
May 10, 2024 | 0.3065 | 0.3400 | 0.3065 | 0.3400 | 0.3400 | 1,910 |
May 09, 2024 | 0.3040 | 0.3040 | 0.3035 | 0.3035 | 0.3035 | - |
May 08, 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
May 07, 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 1,000 |
May 06, 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
May 03, 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
May 02, 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
Apr 30, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
Apr 29, 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
Apr 26, 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
Apr 25, 2024 | 0.4195 | 0.4945 | 0.4195 | 0.4945 | 0.4945 | 5,000 |
Apr 24, 2024 | 0.4220 | 0.4350 | 0.4220 | 0.4350 | 0.4350 | - |
Apr 23, 2024 | 0.4395 | 0.4395 | 0.4395 | 0.4395 | 0.4395 | - |
Apr 22, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Apr 19, 2024 | 0.4175 | 0.4175 | 0.4160 | 0.4160 | 0.4160 | - |
Apr 18, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Apr 17, 2024 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | - |
Apr 16, 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | - |
Apr 15, 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
Apr 12, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Apr 11, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
Apr 10, 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
Apr 09, 2024 | 0.5510 | 0.5510 | 0.5460 | 0.5460 | 0.5460 | - |
Apr 08, 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
Apr 05, 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
Apr 04, 2024 | 0.5900 | 0.5900 | 0.5890 | 0.5890 | 0.5890 | - |
Apr 03, 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
Apr 02, 2024 | 0.6210 | 0.6350 | 0.6210 | 0.6350 | 0.6350 | - |
Mar 28, 2024 | 0.6350 | 0.6800 | 0.6150 | 0.6150 | 0.6150 | 500 |
Mar 27, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
Mar 26, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
Mar 25, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 22, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 21, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Mar 20, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
Mar 19, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 24 |
Mar 18, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Mar 15, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 14, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Mar 13, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 24 |
Mar 12, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 11, 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | - |
Mar 08, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
Mar 07, 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 250 |
Mar 06, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |