Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0600 | 0.0600 | 186,800 |
Aug 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,000 |
Aug 28, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 131,000 |
Aug 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Aug 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
Aug 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 72,500 |
Aug 19, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 108,800 |
Aug 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,700 |
Aug 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 |
Aug 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
Aug 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 254,400 |
Aug 09, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 18,800 |
Aug 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Aug 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Aug 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 31, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 70,000 |
Jul 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,000 |
Jul 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 24, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 78,800 |
Jul 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Jul 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,500 |
Jul 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,500 |
Jul 17, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 211,800 |
Jul 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Jul 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,800 |
Jul 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Jul 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Jul 08, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 46,600 |
Jul 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 37,000 |
Jul 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,100 |
Jun 28, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 79,000 |
Jun 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 75,000 |
Jun 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jun 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 |
Jun 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Jun 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 94,000 |
Jun 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jun 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,500 |
Jun 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
Jun 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jun 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jun 13, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 27,300 |
Jun 12, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 49,000 |
Jun 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Jun 10, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 112,000 |
Jun 07, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 235,800 |
Jun 06, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 22,000 |
Jun 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 86,300 |
Jun 04, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 84,300 |
Jun 03, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 15,700 |
May 31, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 112,200 |
May 30, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 58,300 |
May 29, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 131,300 |
May 28, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 220,000 |
May 27, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 73,400 |
May 24, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 446,300 |
May 23, 2024 | 0.0800 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 983,600 |
May 22, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 24,000 |
May 21, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 83,800 |
May 17, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 192,400 |
May 16, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 191,800 |
May 15, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 169,300 |
May 14, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 100,000 |
May 13, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 79,700 |
May 10, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 85,500 |
May 09, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 116,500 |
May 08, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 65,300 |
May 07, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 215,000 |
May 06, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 194,600 |
May 03, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 105,200 |
May 02, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 12,000 |
May 01, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 86,300 |
Apr 30, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Apr 29, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 14,000 |
Apr 26, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 37,300 |
Apr 25, 2024 | 0.2100 | 0.2100 | 0.1500 | 0.1600 | 0.1600 | 387,000 |
Apr 24, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | 0.2100 | 386,700 |
Apr 23, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 3,000 |
Apr 22, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 8,700 |
Apr 19, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 114,500 |
Apr 18, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 50,500 |
Apr 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 39,100 |
Apr 16, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 15,100 |
Apr 15, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 45,000 |
Apr 12, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 43,700 |
Apr 11, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 56,000 |
Apr 10, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |