Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 120 |
Jul 25, 2024 | 0.0626 | 0.0649 | 0.0626 | 0.0649 | 0.0649 | 3,000 |
Jul 24, 2024 | 0.0601 | 0.0625 | 0.0601 | 0.0625 | 0.0625 | 13,790 |
Jul 23, 2024 | 0.0650 | 0.0699 | 0.0601 | 0.0601 | 0.0601 | 12,272 |
Jul 22, 2024 | 0.0650 | 0.0650 | 0.0601 | 0.0601 | 0.0601 | 6,100 |
Jul 19, 2024 | - | - | - | - | - | - |
Jul 18, 2024 | 0.0650 | 0.0750 | 0.0600 | 0.0660 | 0.0660 | 3,328 |
Jul 17, 2024 | 0.0600 | 0.0775 | 0.0600 | 0.0600 | 0.0600 | 10,052 |
Jul 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0660 | 0.0660 | 1,050 |
Jul 15, 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0660 | 0.0660 | 2,334 |
Jul 12, 2024 | 0.0645 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 8,016 |
Jul 11, 2024 | 0.0660 | 0.0785 | 0.0660 | 0.0715 | 0.0715 | 53,596 |
Jul 10, 2024 | 0.0714 | 0.0800 | 0.0630 | 0.0661 | 0.0661 | 225,056 |
Jul 09, 2024 | 0.0680 | 0.0798 | 0.0585 | 0.0644 | 0.0644 | 35,060 |
Jul 08, 2024 | 0.0900 | 0.0900 | 0.0350 | 0.0501 | 0.0501 | 127,908 |
Jul 05, 2024 | 0.0995 | 0.0995 | 0.0808 | 0.0882 | 0.0882 | 27,428 |
Jul 03, 2024 | 0.0792 | 0.1000 | 0.0701 | 0.0945 | 0.0945 | 103,933 |
Jul 02, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 47,800 |
Jul 01, 2024 | 0.0800 | 0.0800 | 0.0680 | 0.0750 | 0.0750 | 6,088 |
Jun 28, 2024 | 0.0700 | 0.1000 | 0.0660 | 0.0800 | 0.0800 | 120,492 |
Jun 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 121 |
Jun 26, 2024 | 0.0611 | 0.0893 | 0.0611 | 0.0651 | 0.0651 | 472,327 |
Jun 25, 2024 | 0.0634 | 0.0790 | 0.0505 | 0.0700 | 0.0700 | 19,129 |
Jun 24, 2024 | 0.0560 | 0.0799 | 0.0360 | 0.0602 | 0.0602 | 329,722 |
Jun 21, 2024 | 0.0364 | 0.0725 | 0.0335 | 0.0500 | 0.0500 | 192,605 |
Jun 20, 2024 | 0.0350 | 0.0350 | 0.0331 | 0.0331 | 0.0331 | 13,806 |
Jun 18, 2024 | 0.0350 | 0.0398 | 0.0350 | 0.0398 | 0.0398 | 1,038 |
Jun 17, 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,198 |
Jun 14, 2024 | 0.0398 | 0.0398 | 0.0330 | 0.0331 | 0.0331 | 24,420 |
Jun 13, 2024 | 0.0340 | 0.0364 | 0.0333 | 0.0333 | 0.0333 | 11,912 |
Jun 12, 2024 | 0.0398 | 0.0398 | 0.0330 | 0.0397 | 0.0397 | 59,741 |
Jun 11, 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 24,745 |
Jun 10, 2024 | 0.0393 | 0.0393 | 0.0330 | 0.0345 | 0.0345 | 135,571 |
Jun 07, 2024 | 0.0525 | 0.0525 | 0.0415 | 0.0430 | 0.0430 | 502,975 |
Jun 06, 2024 | 0.0400 | 0.0463 | 0.0312 | 0.0312 | 0.0312 | 197,795 |
Jun 05, 2024 | 0.0410 | 0.0440 | 0.0362 | 0.0440 | 0.0440 | 154,995 |
Jun 04, 2024 | 0.0375 | 0.0440 | 0.0375 | 0.0440 | 0.0440 | 4,803 |
Jun 03, 2024 | 0.0450 | 0.0480 | 0.0370 | 0.0425 | 0.0425 | 139,311 |
May 31, 2024 | 0.0380 | 0.0498 | 0.0380 | 0.0460 | 0.0460 | 58,477 |
May 30, 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 3,296 |
May 29, 2024 | 0.0500 | 0.0500 | 0.0431 | 0.0450 | 0.0450 | 12,733 |
May 28, 2024 | 0.0400 | 0.0530 | 0.0370 | 0.0430 | 0.0430 | 70,622 |
May 24, 2024 | 0.0450 | 0.0520 | 0.0400 | 0.0400 | 0.0400 | 5,433 |
May 23, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 80,000 |
May 22, 2024 | 0.0366 | 0.0540 | 0.0366 | 0.0538 | 0.0538 | 53,425 |
May 21, 2024 | 0.0372 | 0.0500 | 0.0372 | 0.0500 | 0.0500 | 1,283 |
May 20, 2024 | 0.0444 | 0.0500 | 0.0361 | 0.0500 | 0.0500 | 290,381 |
May 17, 2024 | 0.0450 | 0.0472 | 0.0325 | 0.0464 | 0.0464 | 158,867 |
May 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 500 |
May 15, 2024 | 0.0450 | 0.0475 | 0.0450 | 0.0450 | 0.0450 | 14,807 |
May 14, 2024 | 0.0483 | 0.0494 | 0.0475 | 0.0475 | 0.0475 | 20,419 |
May 13, 2024 | 0.0439 | 0.0465 | 0.0415 | 0.0465 | 0.0465 | 9,586 |
May 10, 2024 | 0.0540 | 0.0540 | 0.0450 | 0.0450 | 0.0450 | 20,336 |
May 09, 2024 | 0.0420 | 0.0540 | 0.0420 | 0.0468 | 0.0468 | 14,962 |
May 08, 2024 | 0.0540 | 0.0540 | 0.0420 | 0.0480 | 0.0480 | 5,770 |
May 07, 2024 | 0.0537 | 0.0610 | 0.0420 | 0.0468 | 0.0468 | 584,223 |
May 06, 2024 | 0.0480 | 0.0480 | 0.0360 | 0.0439 | 0.0439 | 121,463 |
May 03, 2024 | 0.0477 | 0.0477 | 0.0465 | 0.0465 | 0.0465 | 480 |
May 02, 2024 | 0.0530 | 0.0536 | 0.0410 | 0.0468 | 0.0468 | 56,965 |
May 01, 2024 | 0.0523 | 0.0550 | 0.0500 | 0.0535 | 0.0535 | 4,900 |
Apr 30, 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 62,671 |
Apr 29, 2024 | 0.0399 | 0.0700 | 0.0399 | 0.0400 | 0.0400 | 375,476 |
Apr 26, 2024 | 0.0200 | 0.0382 | 0.0150 | 0.0382 | 0.0382 | 1,187,623 |
Apr 25, 2024 | 0.0250 | 0.0260 | 0.0151 | 0.0230 | 0.0230 | 937,747 |
Apr 24, 2024 | 0.0312 | 0.0312 | 0.0259 | 0.0280 | 0.0280 | 414,693 |
Apr 23, 2024 | 0.0395 | 0.0395 | 0.0300 | 0.0347 | 0.0347 | 605,087 |
Apr 22, 2024 | 0.0691 | 0.0700 | 0.0315 | 0.0330 | 0.0330 | 1,373,217 |
Apr 19, 2024 | 0.0694 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 8,175 |
Apr 18, 2024 | 0.0684 | 0.0740 | 0.0626 | 0.0650 | 0.0650 | 20,127 |
Apr 17, 2024 | 0.0626 | 0.0740 | 0.0605 | 0.0677 | 0.0677 | 15,681 |
Apr 16, 2024 | 0.0750 | 0.0750 | 0.0632 | 0.0678 | 0.0678 | 130,303 |
Apr 15, 2024 | 0.0599 | 0.0700 | 0.0599 | 0.0700 | 0.0700 | 65,839 |
Apr 12, 2024 | 0.0595 | 0.0600 | 0.0500 | 0.0515 | 0.0515 | 128,826 |
Apr 11, 2024 | 0.0560 | 0.0700 | 0.0560 | 0.0570 | 0.0570 | 25,501 |
Apr 10, 2024 | 0.0518 | 0.0700 | 0.0518 | 0.0550 | 0.0550 | 7,700 |
Apr 09, 2024 | 0.0590 | 0.0660 | 0.0530 | 0.0530 | 0.0530 | 61,153 |
Apr 08, 2024 | 0.0660 | 0.0660 | 0.0587 | 0.0660 | 0.0660 | 28,931 |
Apr 05, 2024 | 0.0660 | 0.0660 | 0.0541 | 0.0541 | 0.0541 | 55,121 |
Apr 04, 2024 | 0.0740 | 0.0740 | 0.0595 | 0.0670 | 0.0670 | 14,891 |
Apr 03, 2024 | 0.0510 | 0.0656 | 0.0510 | 0.0656 | 0.0656 | 10,150 |
Apr 02, 2024 | 0.0505 | 0.0700 | 0.0505 | 0.0600 | 0.0600 | 56,058 |
Apr 01, 2024 | 0.0398 | 0.0812 | 0.0398 | 0.0700 | 0.0700 | 315,142 |
Mar 28, 2024 | 0.0489 | 0.0500 | 0.0424 | 0.0494 | 0.0494 | 62,327 |
Mar 27, 2024 | 0.0410 | 0.0493 | 0.0355 | 0.0470 | 0.0470 | 113,549 |
Mar 26, 2024 | 0.0412 | 0.0570 | 0.0412 | 0.0529 | 0.0529 | 30,281 |
Mar 25, 2024 | 0.0667 | 0.0667 | 0.0516 | 0.0557 | 0.0557 | 68,047 |
Mar 22, 2024 | 0.0575 | 0.0699 | 0.0575 | 0.0625 | 0.0625 | 45,347 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0575 | 0.0575 | 0.0575 | 860 |
Mar 20, 2024 | 0.0630 | 0.0668 | 0.0575 | 0.0657 | 0.0657 | 48,546 |
Mar 19, 2024 | 0.0550 | 0.0750 | 0.0550 | 0.0582 | 0.0582 | 57,411 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0475 | 0.0550 | 0.0550 | 28,066 |
Mar 15, 2024 | 0.0527 | 0.0592 | 0.0475 | 0.0592 | 0.0592 | 25,000 |
Mar 14, 2024 | 0.0475 | 0.0600 | 0.0475 | 0.0475 | 0.0475 | 7,004 |
Mar 13, 2024 | 0.0475 | 0.0690 | 0.0475 | 0.0523 | 0.0523 | 8,260 |
Mar 12, 2024 | 0.0475 | 0.0560 | 0.0411 | 0.0505 | 0.0505 | 83,157 |
Mar 11, 2024 | 0.0411 | 0.0600 | 0.0411 | 0.0585 | 0.0585 | 3,350 |
Mar 08, 2024 | 0.0585 | 0.0600 | 0.0476 | 0.0477 | 0.0477 | 39,393 |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0453 | 0.0453 | 0.0453 | 23,188 |
Mar 06, 2024 | 0.0623 | 0.0780 | 0.0451 | 0.0600 | 0.0600 | 15,265 |
Mar 05, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0696 | 0.0696 | 29,157 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |