Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Jul 25, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Jul 24, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Jul 23, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Jul 22, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
Jul 19, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,450 |
Jul 18, 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 11,969 |
Jul 17, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | - |
Jul 16, 2024 | 0.0583 | 0.0649 | 0.0500 | 0.0649 | 0.0649 | 168,442 |
Jul 15, 2024 | 0.0600 | 0.0649 | 0.0500 | 0.0649 | 0.0649 | 83,841 |
Jul 12, 2024 | 0.0599 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 248,779 |
Jul 11, 2024 | 0.0710 | 0.0710 | 0.0529 | 0.0551 | 0.0551 | 152,688 |
Jul 10, 2024 | 0.0660 | 0.0710 | 0.0615 | 0.0668 | 0.0668 | 44,426 |
Jul 09, 2024 | 0.0710 | 0.0710 | 0.0660 | 0.0700 | 0.0700 | 66,782 |
Jul 08, 2024 | 0.0799 | 0.0799 | 0.0693 | 0.0710 | 0.0710 | 20,921 |
Jul 05, 2024 | 0.0600 | 0.0765 | 0.0600 | 0.0765 | 0.0765 | 94,024 |
Jul 03, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0650 | 0.0650 | 41,633 |
Jul 02, 2024 | 0.0690 | 0.0700 | 0.0500 | 0.0690 | 0.0690 | 77,357 |
Jul 01, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0642 | 0.0642 | 223,885 |
Jun 28, 2024 | 0.0618 | 0.0700 | 0.0312 | 0.0498 | 0.0498 | 1,288,353 |
Jun 27, 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0610 | 0.0610 | 126,007 |
Jun 26, 2024 | 0.0610 | 0.0699 | 0.0610 | 0.0630 | 0.0630 | 115,753 |
Jun 25, 2024 | 0.0717 | 0.0765 | 0.0645 | 0.0645 | 0.0645 | 30,442 |
Jun 24, 2024 | 0.0788 | 0.0788 | 0.0701 | 0.0757 | 0.0757 | 38,414 |
Jun 21, 2024 | 0.0605 | 0.0790 | 0.0605 | 0.0788 | 0.0788 | 26,252 |
Jun 20, 2024 | 0.0740 | 0.0790 | 0.0724 | 0.0724 | 0.0724 | 100,157 |
Jun 18, 2024 | 0.0681 | 0.0736 | 0.0681 | 0.0730 | 0.0730 | 152,683 |
Jun 17, 2024 | 0.0600 | 0.0713 | 0.0600 | 0.0687 | 0.0687 | 303,198 |
Jun 14, 2024 | 0.0609 | 0.0710 | 0.0581 | 0.0600 | 0.0600 | 42,318 |
Jun 13, 2024 | 0.0581 | 0.0708 | 0.0581 | 0.0581 | 0.0581 | 41,142 |
Jun 12, 2024 | 0.0724 | 0.0724 | 0.0581 | 0.0581 | 0.0581 | 34,943 |
Jun 11, 2024 | 0.0585 | 0.0669 | 0.0581 | 0.0664 | 0.0664 | 16,000 |
Jun 10, 2024 | 0.0545 | 0.0740 | 0.0545 | 0.0614 | 0.0614 | 21,227 |
Jun 07, 2024 | 0.0651 | 0.0740 | 0.0601 | 0.0700 | 0.0700 | 161,842 |
Jun 06, 2024 | 0.0724 | 0.0724 | 0.0545 | 0.0650 | 0.0650 | 39,381 |
Jun 05, 2024 | 0.0525 | 0.0725 | 0.0525 | 0.0634 | 0.0634 | 221,604 |
Jun 04, 2024 | 0.0571 | 0.0584 | 0.0525 | 0.0525 | 0.0525 | 145,202 |
Jun 03, 2024 | 0.0568 | 0.0590 | 0.0568 | 0.0590 | 0.0590 | 15,684 |
May 31, 2024 | 0.0600 | 0.0625 | 0.0589 | 0.0625 | 0.0625 | 82,876 |
May 30, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 69,017 |
May 29, 2024 | 0.0591 | 0.0600 | 0.0562 | 0.0565 | 0.0565 | 93,450 |
May 28, 2024 | 0.0579 | 0.0597 | 0.0579 | 0.0591 | 0.0591 | 14,251 |
May 24, 2024 | 0.0540 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 2,781 |
May 23, 2024 | 0.0580 | 0.0600 | 0.0525 | 0.0535 | 0.0535 | 419,654 |
May 22, 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0608 | 0.0608 | 9,914 |
May 21, 2024 | 0.0580 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | 28,909 |
May 20, 2024 | 0.0650 | 0.0650 | 0.0597 | 0.0603 | 0.0603 | 24,893 |
May 17, 2024 | 0.0555 | 0.0650 | 0.0555 | 0.0574 | 0.0574 | 16,735 |
May 16, 2024 | 0.0551 | 0.0625 | 0.0551 | 0.0620 | 0.0620 | 63,552 |
May 15, 2024 | 0.0600 | 0.0669 | 0.0551 | 0.0551 | 0.0551 | 61,995 |
May 14, 2024 | 0.0625 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 9,559 |
May 13, 2024 | 0.0600 | 0.0669 | 0.0600 | 0.0625 | 0.0625 | 25,103 |
May 10, 2024 | 0.0580 | 0.0680 | 0.0580 | 0.0600 | 0.0600 | 12,334 |
May 09, 2024 | 0.0580 | 0.0590 | 0.0571 | 0.0590 | 0.0590 | 5,840 |
May 08, 2024 | 0.0652 | 0.0660 | 0.0565 | 0.0565 | 0.0565 | 54,104 |
May 07, 2024 | 0.0642 | 0.0660 | 0.0642 | 0.0660 | 0.0660 | 6,524 |
May 06, 2024 | 0.0590 | 0.0642 | 0.0589 | 0.0642 | 0.0642 | 22,334 |
May 03, 2024 | 0.0640 | 0.0640 | 0.0590 | 0.0615 | 0.0615 | 28,923 |
May 02, 2024 | 0.0617 | 0.0622 | 0.0588 | 0.0590 | 0.0590 | 37,092 |
May 01, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0587 | 0.0587 | 51,906 |
Apr 30, 2024 | 0.0571 | 0.0670 | 0.0570 | 0.0600 | 0.0600 | 67,142 |
Apr 29, 2024 | 0.0620 | 0.0670 | 0.0566 | 0.0566 | 0.0566 | 32,560 |
Apr 26, 2024 | 0.0630 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 24,355 |
Apr 25, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 7,762 |
Apr 24, 2024 | 0.0635 | 0.0670 | 0.0605 | 0.0630 | 0.0630 | 29,800 |
Apr 23, 2024 | 0.0620 | 0.0635 | 0.0560 | 0.0635 | 0.0635 | 148,984 |
Apr 22, 2024 | 0.0624 | 0.0669 | 0.0600 | 0.0645 | 0.0645 | 41,399 |
Apr 19, 2024 | 0.0610 | 0.0669 | 0.0600 | 0.0600 | 0.0600 | 113,915 |
Apr 18, 2024 | 0.0625 | 0.0633 | 0.0600 | 0.0615 | 0.0615 | 407,922 |
Apr 17, 2024 | 0.0700 | 0.0720 | 0.0646 | 0.0660 | 0.0660 | 27,515 |
Apr 16, 2024 | 0.0765 | 0.0765 | 0.0674 | 0.0705 | 0.0705 | 19,512 |
Apr 15, 2024 | 0.0729 | 0.0740 | 0.0680 | 0.0700 | 0.0700 | 101,210 |
Apr 12, 2024 | 0.0694 | 0.0729 | 0.0667 | 0.0717 | 0.0717 | 37,003 |
Apr 11, 2024 | 0.0725 | 0.0768 | 0.0660 | 0.0735 | 0.0735 | 163,046 |
Apr 10, 2024 | 0.0670 | 0.0770 | 0.0660 | 0.0769 | 0.0769 | 135,586 |
Apr 09, 2024 | 0.0710 | 0.0780 | 0.0671 | 0.0672 | 0.0672 | 69,150 |
Apr 08, 2024 | 0.0690 | 0.0769 | 0.0675 | 0.0680 | 0.0680 | 44,173 |
Apr 05, 2024 | 0.0720 | 0.0780 | 0.0664 | 0.0765 | 0.0765 | 48,915 |
Apr 04, 2024 | 0.0799 | 0.0799 | 0.0715 | 0.0715 | 0.0715 | 109,471 |
Apr 03, 2024 | 0.0728 | 0.0780 | 0.0715 | 0.0716 | 0.0716 | 28,087 |
Apr 02, 2024 | 0.0715 | 0.0770 | 0.0715 | 0.0730 | 0.0730 | 10,153 |
Apr 01, 2024 | 0.0780 | 0.0780 | 0.0715 | 0.0715 | 0.0715 | 57,203 |
Mar 28, 2024 | 0.0715 | 0.0780 | 0.0715 | 0.0780 | 0.0780 | 18,884 |
Mar 27, 2024 | 0.0718 | 0.0747 | 0.0715 | 0.0747 | 0.0747 | 35,280 |
Mar 26, 2024 | 0.0780 | 0.0780 | 0.0716 | 0.0741 | 0.0741 | 5,811 |
Mar 25, 2024 | 0.0721 | 0.0779 | 0.0721 | 0.0779 | 0.0779 | 43,293 |
Mar 22, 2024 | 0.0735 | 0.0780 | 0.0720 | 0.0780 | 0.0780 | 16,538 |
Mar 21, 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 89,623 |
Mar 20, 2024 | 0.0770 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 31,336 |
Mar 19, 2024 | 0.0750 | 0.0799 | 0.0723 | 0.0799 | 0.0799 | 47,709 |
Mar 18, 2024 | 0.0751 | 0.0790 | 0.0740 | 0.0750 | 0.0750 | 154,027 |
Mar 15, 2024 | 0.0850 | 0.0850 | 0.0751 | 0.0800 | 0.0800 | 83,514 |
Mar 14, 2024 | 0.0800 | 0.0840 | 0.0751 | 0.0840 | 0.0840 | 102,209 |
Mar 13, 2024 | 0.0721 | 0.0780 | 0.0721 | 0.0768 | 0.0768 | 29,354 |
Mar 12, 2024 | 0.0731 | 0.0800 | 0.0716 | 0.0800 | 0.0800 | 35,870 |
Mar 11, 2024 | 0.0780 | 0.0810 | 0.0731 | 0.0780 | 0.0780 | 13,191 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0740 | 0.0780 | 0.0780 | 10,585 |
Mar 07, 2024 | 0.0750 | 0.0772 | 0.0715 | 0.0763 | 0.0763 | 218,651 |
Mar 06, 2024 | 0.0750 | 0.0780 | 0.0716 | 0.0750 | 0.0750 | 186,592 |
Mar 05, 2024 | 0.0725 | 0.0750 | 0.0715 | 0.0720 | 0.0720 | 72,936 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |