Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 24, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 80,000 |
Oct 23, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 296,618 |
Oct 22, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Oct 21, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 81,111 |
Oct 18, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Oct 17, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,667 |
Oct 16, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 22,057 |
Oct 15, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Oct 14, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Oct 11, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 888 |
Oct 10, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
Oct 09, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20,000 |
Oct 08, 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 24,483 |
Oct 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,772 |
Oct 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 237,707 |
Oct 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sep 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,334 |
Sep 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 352,491 |
Sep 26, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Sep 25, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Sep 24, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Sep 23, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Sep 20, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 101,901 |
Sep 19, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Sep 18, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 30,169 |
Sep 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,100 |
Sep 16, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Sep 13, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 11,482 |
Sep 12, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 20,000 |
Sep 11, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,000 |
Sep 10, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 7,875 |
Sep 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Sep 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
Sep 03, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Sep 02, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 23,481 |
Aug 30, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 21,147 |
Aug 29, 2024 | 0.0280 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 200,969 |
Aug 28, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,667 |
Aug 27, 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 13,743 |
Aug 26, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 182,055 |
Aug 23, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Aug 22, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 242,968 |
Aug 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 39,700 |
Aug 20, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Aug 19, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 51,308 |
Aug 16, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Aug 15, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Aug 14, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Aug 13, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 25,000 |
Aug 12, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,250 |
Aug 09, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 33,738 |
Aug 08, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 14,000 |
Aug 07, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Aug 06, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10,368 |
Aug 05, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 11,320 |
Aug 02, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 50,003 |
Aug 01, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
Jul 31, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,074 |
Jul 30, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jul 29, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jul 26, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jul 25, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jul 24, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 237,234 |
Jul 23, 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 300,000 |
Jul 22, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 47,706 |
Jul 19, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 18, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 17, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 16, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 15, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,334 |
Jul 12, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
Jul 11, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 17,500 |
Jul 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 117,927 |
Jul 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 199,098 |
Jul 08, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 220,000 |
Jul 05, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Jul 04, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 259 |
Jul 03, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Jul 02, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 162,388 |
Jul 01, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 837 |
Jun 28, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,475,869 |
Jun 27, 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 97,334 |
Jun 26, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 91,980 |
Jun 25, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 45,400 |
Jun 24, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 107,799 |
Jun 21, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Jun 20, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 27,397 |
Jun 19, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,772 |
Jun 18, 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 102,473 |
Jun 17, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 32,332 |
Jun 14, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,334 |
Jun 13, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 38,906 |
Jun 12, 2024 | 0.0360 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 588,634 |
Jun 11, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Jun 07, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |