Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 0.0614 | 0.0621 | 0.0608 | 0.0621 | 0.0621 | 12,060 |
Oct 03, 2024 | 0.0666 | 0.0666 | 0.0600 | 0.0600 | 0.0600 | 24,180 |
Oct 02, 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 1,231 |
Oct 01, 2024 | 0.0650 | 0.0650 | 0.0627 | 0.0640 | 0.0640 | 20,450 |
Sept 30, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Sept 27, 2024 | 0.0502 | 0.0681 | 0.0502 | 0.0622 | 0.0622 | 26,118 |
Sept 26, 2024 | 0.0605 | 0.0632 | 0.0600 | 0.0632 | 0.0632 | 12,600 |
Sept 25, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
Sept 24, 2024 | 0.0592 | 0.0615 | 0.0592 | 0.0615 | 0.0615 | 2,595 |
Sept 23, 2024 | 0.0676 | 0.0676 | 0.0570 | 0.0640 | 0.0640 | 107,569 |
Sept 20, 2024 | 0.0689 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 52,532 |
Sept 19, 2024 | 0.0679 | 0.0730 | 0.0677 | 0.0730 | 0.0730 | 21,003 |
Sept 18, 2024 | 0.0650 | 0.0713 | 0.0650 | 0.0713 | 0.0713 | 1,100 |
Sept 17, 2024 | 0.0675 | 0.0695 | 0.0650 | 0.0695 | 0.0695 | 4,932 |
Sept 16, 2024 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | - |
Sept 13, 2024 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 3,924 |
Sept 12, 2024 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | - |
Sept 11, 2024 | 0.0650 | 0.0673 | 0.0650 | 0.0673 | 0.0673 | 5,000 |
Sept 10, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 20,002 |
Sept 09, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Sept 06, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Sept 05, 2024 | 0.0734 | 0.0734 | 0.0680 | 0.0680 | 0.0680 | 33,000 |
Sept 04, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Sept 03, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 3,502 |
Aug 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Aug 28, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 500 |
Aug 27, 2024 | 0.0702 | 0.0750 | 0.0702 | 0.0750 | 0.0750 | 1,900 |
Aug 26, 2024 | 0.0740 | 0.0766 | 0.0740 | 0.0766 | 0.0766 | 5,100 |
Aug 23, 2024 | 0.0717 | 0.0766 | 0.0717 | 0.0766 | 0.0766 | 15,000 |
Aug 22, 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 2,467 |
Aug 21, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Aug 20, 2024 | 0.0733 | 0.0745 | 0.0690 | 0.0720 | 0.0720 | 22,561 |
Aug 19, 2024 | 0.0795 | 0.0795 | 0.0708 | 0.0737 | 0.0737 | 46,900 |
Aug 16, 2024 | 0.0795 | 0.0795 | 0.0721 | 0.0771 | 0.0771 | 48,063 |
Aug 15, 2024 | 0.0743 | 0.0743 | 0.0713 | 0.0713 | 0.0713 | 4,893 |
Aug 14, 2024 | 0.0770 | 0.0790 | 0.0690 | 0.0690 | 0.0690 | 6,613 |
Aug 13, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 100 |
Aug 12, 2024 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
Aug 09, 2024 | 0.0758 | 0.0773 | 0.0729 | 0.0729 | 0.0729 | 13,406 |
Aug 08, 2024 | 0.0706 | 0.0706 | 0.0690 | 0.0690 | 0.0690 | 4,200 |
Aug 07, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 3,531 |
Aug 06, 2024 | 0.0735 | 0.0735 | 0.0713 | 0.0713 | 0.0713 | 2,226 |
Aug 05, 2024 | 0.0742 | 0.0742 | 0.0690 | 0.0690 | 0.0690 | 7,580 |
Aug 02, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Aug 01, 2024 | 0.0795 | 0.0795 | 0.0690 | 0.0690 | 0.0690 | 13,000 |
Jul 31, 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 5,000 |
Jul 30, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,000 |
Jul 29, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,004 |
Jul 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,103 |
Jul 25, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Jul 24, 2024 | 0.0760 | 0.0760 | 0.0755 | 0.0755 | 0.0755 | 20,200 |
Jul 23, 2024 | 0.0793 | 0.0793 | 0.0774 | 0.0774 | 0.0774 | 14,500 |
Jul 22, 2024 | 0.0763 | 0.0800 | 0.0763 | 0.0800 | 0.0800 | 16,500 |
Jul 19, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Jul 18, 2024 | 0.0762 | 0.0820 | 0.0729 | 0.0820 | 0.0820 | 15,000 |
Jul 17, 2024 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | - |
Jul 16, 2024 | 0.0796 | 0.0827 | 0.0796 | 0.0827 | 0.0827 | 1,100 |
Jul 15, 2024 | 0.0780 | 0.0784 | 0.0719 | 0.0742 | 0.0742 | 8,671 |
Jul 12, 2024 | 0.0807 | 0.0807 | 0.0719 | 0.0719 | 0.0719 | 16,200 |
Jul 11, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 11,050 |
Jul 10, 2024 | 0.0746 | 0.0810 | 0.0746 | 0.0810 | 0.0810 | 10,275 |
Jul 09, 2024 | 0.0765 | 0.0778 | 0.0765 | 0.0778 | 0.0778 | 1,400 |
Jul 08, 2024 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 584 |
Jul 05, 2024 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 1,000 |
Jul 03, 2024 | 0.0817 | 0.0817 | 0.0725 | 0.0790 | 0.0790 | 4,100 |
Jul 02, 2024 | 0.0710 | 0.0800 | 0.0710 | 0.0774 | 0.0774 | 2,840 |
Jul 01, 2024 | 0.0691 | 0.0739 | 0.0691 | 0.0739 | 0.0739 | 250 |
Jun 28, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
Jun 27, 2024 | 0.0820 | 0.0881 | 0.0741 | 0.0741 | 0.0741 | 7,010 |
Jun 26, 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | - |
Jun 25, 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 1,400 |
Jun 24, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 425 |
Jun 21, 2024 | 0.0720 | 0.0850 | 0.0720 | 0.0850 | 0.0850 | 12,159 |
Jun 20, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 801 |
Jun 18, 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 2,050 |
Jun 17, 2024 | 0.0791 | 0.0842 | 0.0741 | 0.0789 | 0.0789 | 18,627 |
Jun 14, 2024 | 0.0813 | 0.0813 | 0.0777 | 0.0794 | 0.0794 | 4,165 |
Jun 13, 2024 | 0.0730 | 0.0839 | 0.0730 | 0.0839 | 0.0839 | 4,770 |
Jun 12, 2024 | 0.0843 | 0.0872 | 0.0843 | 0.0872 | 0.0872 | 44,500 |
Jun 11, 2024 | 0.0803 | 0.0865 | 0.0803 | 0.0803 | 0.0803 | 9,300 |
Jun 10, 2024 | 0.0767 | 0.0800 | 0.0767 | 0.0800 | 0.0800 | 3,500 |
Jun 07, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jun 06, 2024 | 0.0810 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 9,500 |
Jun 05, 2024 | 0.0774 | 0.0809 | 0.0740 | 0.0791 | 0.0791 | 17,640 |
Jun 04, 2024 | 0.0725 | 0.0736 | 0.0680 | 0.0736 | 0.0736 | 40,505 |
Jun 03, 2024 | 0.0790 | 0.0791 | 0.0757 | 0.0757 | 0.0757 | 23,100 |
May 31, 2024 | 0.0715 | 0.0790 | 0.0715 | 0.0790 | 0.0790 | 26,010 |
May 30, 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
May 29, 2024 | 0.0750 | 0.0778 | 0.0750 | 0.0778 | 0.0778 | 640 |
May 28, 2024 | 0.0715 | 0.0833 | 0.0715 | 0.0833 | 0.0833 | 5,701 |
May 24, 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 331 |
May 23, 2024 | 0.0744 | 0.0744 | 0.0700 | 0.0734 | 0.0734 | 400 |
May 22, 2024 | 0.0750 | 0.0794 | 0.0741 | 0.0776 | 0.0776 | 17,300 |
May 21, 2024 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | - |
May 20, 2024 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | - |
May 17, 2024 | 0.0700 | 0.0756 | 0.0700 | 0.0756 | 0.0756 | 17,192 |
May 16, 2024 | 0.0755 | 0.0822 | 0.0718 | 0.0750 | 0.0750 | 12,215 |
May 15, 2024 | 0.0732 | 0.0791 | 0.0732 | 0.0791 | 0.0791 | 12,780 |
May 14, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |