Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 67,733 |
Oct 10, 2024 | 0.0550 | 0.1350 | 0.0550 | 0.1000 | 0.1000 | 104,649 |
Oct 09, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 34,500 |
Oct 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
Oct 07, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 33,000 |
Oct 04, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
Oct 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,200 |
Oct 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
Oct 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,045 |
Sept 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,307 |
Sept 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 18, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 20,419 |
Sept 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Sept 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
Sept 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 10, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,533 |
Sept 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sept 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sept 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sept 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,775 |
Sept 03, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 29,660 |
Aug 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
Aug 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Aug 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,500 |
Aug 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
Aug 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Aug 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,000 |
Aug 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,200 |
Aug 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,723 |
Aug 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Aug 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Aug 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 90,000 |
Aug 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,110 |
Aug 02, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 83,500 |
Aug 01, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
Jul 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Jul 30, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Jul 29, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 4,000 |
Jul 26, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jul 25, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jul 24, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jul 23, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,004 |
Jul 22, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 36,505 |
Jul 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,500 |
Jul 18, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Jul 17, 2024 | 0.1100 | 0.1100 | 0.0950 | 0.1050 | 0.1050 | 34,600 |
Jul 16, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 1,600 |
Jul 15, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Jul 12, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,050 |
Jul 11, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Jul 10, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,503 |
Jul 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
Jul 08, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 7,000 |
Jul 05, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 |
Jul 04, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jul 03, 2024 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | 0.1200 | 64,696 |
Jul 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,429 |
Jun 28, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 3,000 |
Jun 27, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jun 26, 2024 | 0.1000 | 0.1000 | 0.0750 | 0.0750 | 0.0750 | 101,125 |
Jun 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,500 |
Jun 24, 2024 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 5,700 |
Jun 21, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 40,650 |
Jun 20, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 24,508 |
Jun 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jun 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jun 17, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 7,134 |
Jun 14, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
Jun 13, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
Jun 12, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 6,000 |
Jun 11, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Jun 10, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Jun 07, 2024 | 0.1000 | 0.1250 | 0.1000 | 0.1250 | 0.1250 | 34,850 |
Jun 06, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 05, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 04, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 03, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
May 31, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 |
May 30, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
May 29, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 2,001 |
May 28, 2024 | 0.1500 | 0.1500 | 0.1050 | 0.1300 | 0.1300 | 9,600 |
May 27, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,000 |
May 24, 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 15,000 |
May 23, 2024 | 0.1500 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 33,000 |
May 22, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |