Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
Jul 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,050 |
Jul 24, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 577,874 |
Jul 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 74,000 |
Jul 22, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 38,810 |
Jul 19, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 19,000 |
Jul 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 68,600 |
Jul 17, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 39,500 |
Jul 16, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 248,892 |
Jul 15, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 82,431 |
Jul 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 28,005 |
Jul 11, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 295,160 |
Jul 10, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 73,050 |
Jul 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jul 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,500 |
Jul 05, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
Jul 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 83,000 |
Jul 03, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 81,000 |
Jul 02, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 35,000 |
Jun 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,347 |
Jun 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,500 |
Jun 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jun 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jun 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 62,500 |
Jun 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 95,500 |
Jun 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jun 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
Jun 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jun 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jun 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 126,015 |
Jun 13, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
Jun 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jun 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,000 |
Jun 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
Jun 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jun 06, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,505 |
Jun 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 88,300 |
Jun 04, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 42,500 |
Jun 03, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 222,012 |
May 31, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 20,156 |
May 30, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
May 29, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 59,000 |
May 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 55,000 |
May 27, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 24, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 88,000 |
May 23, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 132,000 |
May 22, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 36,000 |
May 21, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 95,667 |
May 17, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 57,709 |
May 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 41,056 |
May 15, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 84,000 |
May 14, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 417,500 |
May 13, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 472,502 |
May 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 401,066 |
May 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
May 08, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 345,800 |
May 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 06, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 61,000 |
May 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,500 |
May 02, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 48,000 |
May 01, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 17,000 |
Apr 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 104,000 |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,652 |
Apr 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 25, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 54,000 |
Apr 24, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 40,000 |
Apr 23, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 260,000 |
Apr 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,059 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
Apr 18, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 199,000 |
Apr 17, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Apr 16, 2024 | 0.0850 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 43,200 |
Apr 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 12, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 59,001 |
Apr 11, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 38,000 |
Apr 10, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,001 |
Apr 09, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Apr 08, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,000 |
Apr 05, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 27,412 |
Apr 04, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 108,000 |
Apr 03, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 50,010 |
Apr 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 120,005 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 14, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 50,200 |
Mar 13, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 62,500 |
Mar 12, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Mar 11, 2024 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 39,000 |
Mar 08, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 106,500 |
Mar 07, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 06, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |