Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.0970 | 0.0970 | 0.0960 | 0.0960 | 0.0960 | 36 |
Oct 17, 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 138 |
Oct 16, 2024 | 0.0990 | 0.1000 | 0.0920 | 0.0975 | 0.0975 | 153,316 |
Oct 15, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Oct 14, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 130,010 |
Oct 11, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Oct 10, 2024 | 0.0840 | 0.0870 | 0.0840 | 0.0870 | 0.0870 | 80,301 |
Oct 09, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Oct 08, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Oct 07, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,125 |
Oct 04, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
Oct 03, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Oct 02, 2024 | 0.0860 | 0.0860 | 0.0750 | 0.0790 | 0.0790 | 46,000 |
Oct 01, 2024 | 0.0820 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 30,003 |
Sept 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,800 |
Sept 27, 2024 | 0.0770 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 159,015 |
Sept 26, 2024 | 0.0720 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 30,176 |
Sept 25, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Sept 24, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 55,034 |
Sept 23, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 15,321 |
Sept 20, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 3,895 |
Sept 19, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 20,773 |
Sept 18, 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 97 |
Sept 17, 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 86,519 |
Sept 16, 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 200,669 |
Sept 13, 2024 | 0.0720 | 0.0810 | 0.0720 | 0.0790 | 0.0790 | 361,769 |
Sept 12, 2024 | 0.0790 | 0.0790 | 0.0710 | 0.0710 | 0.0710 | 540,048 |
Sept 11, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 215 |
Sept 10, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
Sept 09, 2024 | 0.0850 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 28,279 |
Sept 06, 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0870 | 0.0870 | 171,209 |
Sept 05, 2024 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 32,000 |
Sept 04, 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
Sept 03, 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 7,500 |
Sept 02, 2024 | 0.0950 | 0.0980 | 0.0940 | 0.0940 | 0.0940 | 137,204 |
Aug 30, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0990 | 0.0990 | 384,871 |
Aug 29, 2024 | 0.0910 | 0.0920 | 0.0910 | 0.0920 | 0.0920 | 1,370 |
Aug 28, 2024 | 0.0910 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 269,563 |
Aug 27, 2024 | 0.0890 | 0.0890 | 0.0870 | 0.0880 | 0.0880 | 66,222 |
Aug 26, 2024 | 0.0860 | 0.0910 | 0.0860 | 0.0860 | 0.0860 | 291,467 |
Aug 23, 2024 | 0.0820 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 145,182 |
Aug 22, 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 281,775 |
Aug 21, 2024 | 0.0800 | 0.0800 | 0.0720 | 0.0790 | 0.0790 | 562,401 |
Aug 20, 2024 | 0.0870 | 0.0880 | 0.0760 | 0.0770 | 0.0770 | 924,240 |
Aug 19, 2024 | 0.0780 | 0.1000 | 0.0730 | 0.0870 | 0.0870 | 5,318,258 |
Aug 16, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 194,509 |
Aug 15, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 17,697 |
Aug 14, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 9,906 |
Aug 13, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 6,500 |
Aug 12, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Aug 09, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Aug 08, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 15,000 |
Aug 07, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Aug 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,043 |
Aug 05, 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 33,113 |
Aug 02, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Aug 01, 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 217,816 |
Jul 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,734 |
Jul 30, 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 17,742 |
Jul 29, 2024 | 0.0705 | 0.0710 | 0.0705 | 0.0710 | 0.0710 | 79,977 |
Jul 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 78,652 |
Jul 23, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 10,000 |
Jul 22, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 6,900 |
Jul 19, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Jul 18, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Jul 17, 2024 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 48,396 |
Jul 16, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 51,243 |
Jul 15, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 25,265 |
Jul 12, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jul 11, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 47,142 |
Jul 10, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 162,551 |
Jul 09, 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 112,055 |
Jul 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 44,395 |
Jul 05, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Jul 04, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Jul 03, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 11,000 |
Jul 02, 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 83,023 |
Jul 01, 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 80,857 |
Jun 28, 2024 | 0.0830 | 0.0830 | 0.0730 | 0.0800 | 0.0800 | 76,300 |
Jun 27, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,871 |
Jun 26, 2024 | 0.0780 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 205,630 |
Jun 25, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 56,319 |
Jun 24, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jun 21, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jun 20, 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 301,186 |
Jun 19, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 55,135 |
Jun 18, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 21,902 |
Jun 17, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6,580 |
Jun 14, 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 384,273 |
Jun 13, 2024 | 0.0700 | 0.0710 | 0.0695 | 0.0700 | 0.0700 | 111,999 |
Jun 12, 2024 | 0.0760 | 0.0760 | 0.0680 | 0.0680 | 0.0680 | 189,151 |
Jun 11, 2024 | 0.0760 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 19,549 |
Jun 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,209 |
Jun 06, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 45,000 |
Jun 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,077 |
Jun 04, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 5,294 |
Jun 03, 2024 | 0.0800 | 0.0880 | 0.0800 | 0.0880 | 0.0880 | 123,010 |
May 31, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |