Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 0.0650 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 602,000 |
Oct 10, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 480,000 |
Oct 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 |
Oct 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 523,300 |
Oct 07, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,741,200 |
Oct 04, 2024 | 0.0750 | 0.0850 | 0.0650 | 0.0650 | 0.0650 | 1,901,200 |
Oct 03, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 380,000 |
Oct 02, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 282,100 |
Oct 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 |
Sept 30, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 |
Sept 27, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 18,000 |
Sept 26, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 68,100 |
Sept 25, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 192,000 |
Sept 24, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 10,000 |
Sept 23, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 29,500 |
Sept 20, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 113,000 |
Sept 19, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 40,200 |
Sept 18, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 13,500 |
Sept 17, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 227,700 |
Sept 16, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 70,000 |
Sept 13, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 92,000 |
Sept 12, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 311,500 |
Sept 11, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 79,500 |
Sept 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,100 |
Sept 09, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 99,500 |
Sept 06, 2024 | 0.0650 | 0.0900 | 0.0650 | 0.0750 | 0.0750 | 439,800 |
Sept 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 476,500 |
Sept 04, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 15,000 |
Sept 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,500 |
Aug 30, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 60,700 |
Aug 29, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 143,300 |
Aug 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
Aug 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 138,000 |
Aug 23, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 503,000 |
Aug 22, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 63,000 |
Aug 21, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 23,000 |
Aug 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 5,200 |
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 | 2,000 |
Aug 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 14, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 27,000 |
Aug 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Aug 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,900 |
Aug 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Aug 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 30,600 |
Aug 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Aug 06, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 10,000 |
Aug 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 189,000 |
Aug 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jul 31, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 100,500 |
Jul 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,000 |
Jul 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,000 |
Jul 26, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
Jul 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jul 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,500 |
Jul 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jul 22, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 119,000 |
Jul 19, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 27,000 |
Jul 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 16, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 76,000 |
Jul 15, 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 237,000 |
Jul 12, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 142,000 |
Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 10, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 103,000 |
Jul 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,000 |
Jul 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 44,800 |
Jul 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 70,000 |
Jul 04, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
Jul 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,300 |
Jul 02, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 34,900 |
Jun 28, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 77,200 |
Jun 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
Jun 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 139,000 |
Jun 25, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 283,000 |
Jun 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 52,000 |
Jun 21, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 288,400 |
Jun 20, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 72,000 |
Jun 19, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 13,000 |
Jun 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 35,000 |
Jun 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 116,500 |
Jun 13, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 28,600 |
Jun 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 4,000 |
Jun 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Jun 10, 2024 | 0.0650 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 49,600 |
Jun 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,500 |
Jun 06, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 70,800 |
Jun 05, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 30,300 |
Jun 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 19,000 |
Jun 03, 2024 | 0.0450 | 0.0650 | 0.0450 | 0.0600 | 0.0600 | 637,000 |
May 31, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 156,000 |
May 30, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 55,000 |
May 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
May 28, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 94,000 |
May 27, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
May 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,000 |
May 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
May 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |