Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 259,524 |
Aug 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 541,318 |
Aug 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
Aug 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,100 |
Aug 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 23, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 455,130 |
Aug 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,001 |
Aug 21, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 160,000 |
Aug 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,004 |
Aug 19, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 211,500 |
Aug 16, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 135,000 |
Aug 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,312 |
Aug 14, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 174,000 |
Aug 13, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 99,000 |
Aug 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,000 |
Aug 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
Aug 08, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 51,500 |
Aug 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 367,000 |
Aug 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
Aug 01, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 98,500 |
Jul 31, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 354,000 |
Jul 30, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 99,400 |
Jul 29, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,550 |
Jul 26, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 369,420 |
Jul 25, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 139,000 |
Jul 24, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 603,900 |
Jul 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 122,000 |
Jul 22, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
Jul 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,515 |
Jul 18, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 126,295 |
Jul 17, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 244,578 |
Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
Jul 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 44,500 |
Jul 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,501 |
Jul 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,000 |
Jul 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,770 |
Jul 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 27,500 |
Jul 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
Jul 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Jul 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 39,000 |
Jun 28, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 95,000 |
Jun 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,005 |
Jun 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,122 |
Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,566 |
Jun 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,500 |
Jun 21, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 74,001 |
Jun 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 43,000 |
Jun 17, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 176,000 |
Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,550 |
Jun 13, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 154,500 |
Jun 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 76,500 |
Jun 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 92,000 |
Jun 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 06, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 136,100 |
Jun 05, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 109,592 |
Jun 04, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 439,200 |
Jun 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 48,200 |
May 31, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 131,002 |
May 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 156,990 |
May 29, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 184,250 |
May 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 114,001 |
May 27, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 78,280 |
May 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
May 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,402 |
May 22, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 563,826 |
May 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,040 |
May 17, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 38,980 |
May 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
May 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
May 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,717 |
May 13, 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 437,000 |
May 10, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 84,000 |
May 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,300 |
May 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
May 06, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 135,166 |
May 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
May 02, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 4,462 |
May 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 30, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 156,760 |
Apr 29, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 77,580 |
Apr 26, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 250,886 |
Apr 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
Apr 24, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 14,400 |
Apr 23, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 23,000 |
Apr 22, 2024 | 0.0650 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 131,037 |
Apr 19, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 59,605 |
Apr 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,800 |
Apr 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,850 |
Apr 15, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
Apr 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Apr 11, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 143,537 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,642 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |