Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 07, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 390,633 |
Oct 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 430,000 |
Oct 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Sept 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 140,700 |
Sept 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Sept 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 385,600 |
Sept 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 249,000 |
Sept 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,245,000 |
Sept 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
Sept 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Sept 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 800 |
Sept 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Sept 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
Sept 16, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 3,870,800 |
Sept 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500,000 |
Sept 12, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 264,000 |
Sept 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sept 10, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 9,000 |
Sept 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 506,700 |
Sept 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 29, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 144,500 |
Aug 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 160,000 |
Aug 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 519,100 |
Aug 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
Aug 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
Aug 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
Aug 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
Aug 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 245,000 |
Aug 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 155,000 |
Aug 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,000 |
Aug 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,000 |
Aug 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 31,000 |
Aug 02, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,736,200 |
Aug 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,299,000 |
Jul 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
Jul 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jul 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,000 |
Jul 26, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 848,400 |
Jul 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,033,000 |
Jul 24, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 786,000 |
Jul 23, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 363,100 |
Jul 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 147,800 |
Jul 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
Jul 18, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 378,000 |
Jul 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jul 16, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 740,000 |
Jul 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
Jul 12, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 106,000 |
Jul 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 168,000 |
Jul 09, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 273,000 |
Jul 08, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 380,000 |
Jul 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 134,200 |
Jul 04, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 246,100 |
Jul 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 307,700 |
Jul 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
Jun 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 147,300 |
Jun 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 25, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 869,100 |
Jun 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
Jun 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 188,000 |
Jun 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 343,000 |
Jun 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 523,600 |
Jun 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,000 |
Jun 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 81,000 |
Jun 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 68,200 |
Jun 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 17,000 |
May 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 273,000 |
May 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 77,000 |
May 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 |
May 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 412,100 |
May 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 836,500 |
May 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 23, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 29,000 |
May 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 482,000 |
May 21, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,116,000 |
May 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 329,000 |
May 16, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 113,000 |
May 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 273,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |