Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Jul 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
Jul 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,200 |
Jul 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 74,500 |
Jul 22, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 279,500 |
Jul 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 29,700 |
Jul 18, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 4,000 |
Jul 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,000 |
Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,600 |
Jul 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 27,100 |
Jul 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 24,600 |
Jul 11, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 160,900 |
Jul 10, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 51,500 |
Jul 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,100 |
Jul 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 32,500 |
Jul 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Jul 04, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 357,000 |
Jul 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 170,000 |
Jul 02, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 5,800 |
Jun 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jun 27, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 108,900 |
Jun 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,500 |
Jun 25, 2024 | 0.0650 | 0.0650 | 0.0400 | 0.0500 | 0.0500 | 2,143,200 |
Jun 24, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 552,000 |
Jun 21, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 211,400 |
Jun 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,351,400 |
Jun 19, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 619,100 |
Jun 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 90,000 |
Jun 17, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 41,300 |
Jun 14, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 33,200 |
Jun 13, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 96,300 |
Jun 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 8,000 |
Jun 11, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 92,600 |
Jun 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 175,200 |
Jun 07, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 241,000 |
Jun 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 05, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 170,700 |
Jun 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 38,000 |
Jun 03, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 100,500 |
May 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
May 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,700 |
May 29, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 102,200 |
May 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 233,000 |
May 27, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 78,200 |
May 24, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 52,600 |
May 23, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 47,100 |
May 22, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 128,300 |
May 21, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 52,000 |
May 17, 2024 | 0.0500 | 0.0800 | 0.0450 | 0.0800 | 0.0800 | 721,000 |
May 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,400 |
May 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 23,000 |
May 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 13, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 120,000 |
May 10, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 63,000 |
May 09, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 30,100 |
May 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,400 |
May 07, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 251,200 |
May 06, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 141,600 |
May 03, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 80,200 |
May 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 13,000 |
May 01, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 39,900 |
Apr 30, 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 176,000 |
Apr 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 177,600 |
Apr 26, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 72,400 |
Apr 25, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 197,000 |
Apr 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 95,400 |
Apr 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 475,700 |
Apr 22, 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 1,105,000 |
Apr 19, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 435,100 |
Apr 18, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 91,700 |
Apr 17, 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 808,900 |
Apr 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 53,500 |
Apr 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 142,100 |
Apr 12, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 86,600 |
Apr 11, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 204,500 |
Apr 10, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 353,400 |
Apr 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 114,000 |
Apr 08, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 1,018,600 |
Apr 05, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 1,136,900 |
Apr 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,700 |
Apr 03, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 223,000 |
Apr 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 175,000 |
Apr 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 124,800 |
Mar 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 917,800 |
Mar 27, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 16,300 |
Mar 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,100 |
Mar 25, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 70,300 |
Mar 22, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 16,000 |
Mar 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 172,000 |
Mar 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,200 |
Mar 19, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 17,300 |
Mar 18, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,075,300 |
Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,875,600 |
Mar 14, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0080 | 0.0080 | 238,500 |
Mar 13, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 144,000 |
Mar 12, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 2,937,300 |
Mar 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 407,000 |
Mar 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 13,200 |
Mar 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,800 |
Mar 06, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 58,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |