Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
Sept 26, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Sept 25, 2024 | 0.0486 | 0.0486 | 0.0414 | 0.0414 | 0.0414 | - |
Sept 24, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Sept 23, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
Sept 20, 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
Sept 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 17, 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
Sept 16, 2024 | 0.0404 | 0.0404 | 0.0346 | 0.0346 | 0.0346 | - |
Sept 13, 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
Sept 12, 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
Sept 11, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Sept 10, 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
Sept 09, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Sept 06, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Sept 05, 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
Sept 04, 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
Sept 03, 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
Sept 02, 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
Aug 30, 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
Aug 29, 2024 | 0.0372 | 0.0388 | 0.0372 | 0.0388 | 0.0388 | - |
Aug 28, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Aug 27, 2024 | 0.0418 | 0.0418 | 0.0316 | 0.0316 | 0.0316 | - |
Aug 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 23, 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
Aug 22, 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
Aug 21, 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
Aug 20, 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
Aug 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 16, 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
Aug 15, 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
Aug 14, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Aug 13, 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
Aug 12, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Aug 09, 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
Aug 08, 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
Aug 07, 2024 | 0.0504 | 0.0520 | 0.0504 | 0.0520 | 0.0520 | - |
Aug 06, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
Aug 05, 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
Aug 02, 2024 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | - |
Aug 01, 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
Jul 31, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Jul 30, 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
Jul 29, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Jul 26, 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
Jul 25, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 150,000 |
Jul 24, 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
Jul 23, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
Jul 22, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
Jul 19, 2024 | 0.0596 | 0.0596 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 18, 2024 | 0.0622 | 0.0622 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 17, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
Jul 16, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jul 15, 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
Jul 12, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
Jul 11, 2024 | 0.0546 | 0.0554 | 0.0546 | 0.0554 | 0.0554 | - |
Jul 10, 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 47 |
Jul 09, 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
Jul 08, 2024 | 0.0564 | 0.0564 | 0.0426 | 0.0426 | 0.0426 | - |
Jul 05, 2024 | 0.0538 | 0.0538 | 0.0460 | 0.0460 | 0.0460 | - |
Jul 04, 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
Jul 03, 2024 | 0.0546 | 0.0582 | 0.0546 | 0.0582 | 0.0582 | 285 |
Jul 02, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
Jul 01, 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
Jun 28, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Jun 27, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Jun 26, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Jun 25, 2024 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
Jun 24, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jun 21, 2024 | 0.0558 | 0.0558 | 0.0464 | 0.0464 | 0.0464 | - |
Jun 20, 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
Jun 19, 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
Jun 18, 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
Jun 17, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jun 14, 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
Jun 13, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
Jun 12, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
Jun 11, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
Jun 10, 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Jun 07, 2024 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | - |
Jun 06, 2024 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | - |
Jun 05, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
Jun 04, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 19,000 |
Jun 03, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
May 31, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | - |
May 30, 2024 | 0.0654 | 0.0654 | 0.0578 | 0.0578 | 0.0578 | - |
May 29, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
May 28, 2024 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | - |
May 27, 2024 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | - |
May 24, 2024 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 95 |
May 23, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
May 22, 2024 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | - |
May 21, 2024 | 0.0716 | 0.0890 | 0.0716 | 0.0890 | 0.0890 | 10,000 |
May 20, 2024 | 0.0716 | 0.0904 | 0.0716 | 0.0904 | 0.0904 | 977 |
May 17, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
May 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 15, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
May 14, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
May 13, 2024 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |