Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 17, 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 13,052 |
Sept 16, 2024 | 0.0359 | 0.0359 | 0.0343 | 0.0343 | 0.0343 | - |
Sept 13, 2024 | 0.0359 | 0.0361 | 0.0359 | 0.0361 | 0.0361 | 13,052 |
Sept 12, 2024 | 0.0331 | 0.0401 | 0.0331 | 0.0341 | 0.0341 | - |
Sept 11, 2024 | 0.0304 | 0.0342 | 0.0304 | 0.0342 | 0.0342 | - |
Sept 10, 2024 | 0.0318 | 0.0318 | 0.0311 | 0.0311 | 0.0311 | - |
Sept 09, 2024 | 0.0323 | 0.0323 | 0.0318 | 0.0318 | 0.0318 | - |
Sept 06, 2024 | 0.0315 | 0.0323 | 0.0315 | 0.0323 | 0.0323 | - |
Sept 05, 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
Sept 04, 2024 | 0.0331 | 0.0331 | 0.0314 | 0.0314 | 0.0314 | - |
Sept 03, 2024 | 0.0323 | 0.0323 | 0.0311 | 0.0316 | 0.0316 | - |
Sept 02, 2024 | 0.0302 | 0.0320 | 0.0302 | 0.0320 | 0.0320 | - |
Aug 30, 2024 | 0.0362 | 0.0362 | 0.0331 | 0.0331 | 0.0331 | - |
Aug 29, 2024 | 0.0360 | 0.0360 | 0.0343 | 0.0343 | 0.0343 | - |
Aug 28, 2024 | 0.0360 | 0.0366 | 0.0346 | 0.0366 | 0.0366 | - |
Aug 27, 2024 | 0.0359 | 0.0359 | 0.0340 | 0.0343 | 0.0343 | - |
Aug 26, 2024 | 0.0332 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | - |
Aug 23, 2024 | 0.0306 | 0.0339 | 0.0306 | 0.0309 | 0.0309 | - |
Aug 22, 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
Aug 21, 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
Aug 20, 2024 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | - |
Aug 19, 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
Aug 16, 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
Aug 15, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Aug 14, 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
Aug 13, 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
Aug 12, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Aug 09, 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
Aug 08, 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
Aug 07, 2024 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | - |
Aug 06, 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
Aug 05, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
Aug 02, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Aug 01, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
Jul 31, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 30, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 29, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 26, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 25, 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
Jul 24, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
Jul 23, 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
Jul 22, 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
Jul 19, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Jul 18, 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
Jul 17, 2024 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | - |
Jul 16, 2024 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | - |
Jul 15, 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
Jul 12, 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
Jul 11, 2024 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
Jul 10, 2024 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
Jul 09, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jul 08, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Jul 05, 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
Jul 04, 2024 | 0.0511 | 0.0511 | 0.0399 | 0.0399 | 0.0399 | 5,000 |
Jul 03, 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
Jul 02, 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | - |
Jul 01, 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
Jun 28, 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
Jun 27, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Jun 26, 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
Jun 25, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Jun 24, 2024 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
Jun 21, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 20, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 19, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 18, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 17, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 14, 2024 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | - |
Jun 13, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 12, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 11, 2024 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
Jun 10, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | - |
Jun 07, 2024 | 0.0641 | 0.0708 | 0.0641 | 0.0708 | 0.0708 | 18,000 |
Jun 06, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 05, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 04, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jun 03, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
May 31, 2024 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | - |
May 30, 2024 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | - |
May 29, 2024 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | - |
May 28, 2024 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | - |
May 27, 2024 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | - |
May 24, 2024 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | - |
May 23, 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | - |
May 22, 2024 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | - |
May 21, 2024 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | - |
May 20, 2024 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | - |
May 17, 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | - |
May 16, 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | - |
May 15, 2024 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | - |
May 14, 2024 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | - |
May 13, 2024 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | - |
May 10, 2024 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | - |
May 09, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
May 08, 2024 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | - |
May 07, 2024 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | - |
May 06, 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
May 03, 2024 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
May 02, 2024 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | - |
Apr 30, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |