Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.2799 | 0.2799 | 0.2605 | 0.2800 | 0.2800 | 906,788 |
Oct 17, 2024 | 0.2800 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 4,535,947 |
Oct 16, 2024 | 0.2700 | 0.2600 | 0.2600 | 0.2700 | 0.2700 | 91,548 |
Oct 15, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,419,723 |
Oct 14, 2024 | 0.2650 | 0.2670 | 0.2670 | 0.2650 | 0.2650 | 37,220 |
Oct 11, 2024 | 0.2650 | 0.2800 | 0.2500 | 0.2650 | 0.2650 | 1,083,732 |
Oct 10, 2024 | 0.2650 | 0.2520 | 0.2520 | 0.2650 | 0.2650 | 373 |
Oct 09, 2024 | 0.2550 | 0.2800 | 0.2300 | 0.2650 | 0.2650 | 2,969,190 |
Oct 08, 2024 | 0.2450 | 0.2700 | 0.2200 | 0.2550 | 0.2550 | 395,173 |
Oct 07, 2024 | 0.2450 | 0.2700 | 0.2200 | 0.2450 | 0.2450 | 109,806 |
Oct 04, 2024 | 0.2450 | 0.2500 | 0.2000 | 0.2450 | 0.2450 | 5,899,465 |
Oct 03, 2024 | 0.2600 | 0.2700 | 0.2200 | 0.2450 | 0.2450 | 924,094 |
Oct 02, 2024 | 0.2750 | 0.2760 | 0.2500 | 0.2760 | 0.2760 | 1,546,935 |
Oct 01, 2024 | 0.2750 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 556,752 |
Sep 30, 2024 | 0.2850 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 4,772,230 |
Sep 27, 2024 | 0.2550 | 0.3000 | 0.2500 | 0.2850 | 0.2850 | 2,170,316 |
Sep 26, 2024 | 0.2550 | 0.2800 | 0.2300 | 0.2550 | 0.2550 | 619,141 |
Sep 25, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Sep 24, 2024 | 0.2550 | 0.2640 | 0.2640 | 0.2550 | 0.2550 | 120,000 |
Sep 23, 2024 | 0.2550 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 751,133 |
Sep 20, 2024 | 0.2550 | 0.2800 | 0.2310 | 0.2550 | 0.2550 | 317,834 |
Sep 19, 2024 | 0.2550 | 0.2800 | 0.2300 | 0.2550 | 0.2550 | 43,143 |
Sep 18, 2024 | 0.2550 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 7,307 |
Sep 17, 2024 | 0.2600 | 0.2700 | 0.2200 | 0.2550 | 0.2550 | 358,256 |
Sep 16, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 12,683 |
Sep 13, 2024 | 0.2750 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 6,559,543 |
Sep 12, 2024 | 0.2750 | 0.3000 | 0.2550 | 0.2750 | 0.2750 | 25,500 |
Sep 11, 2024 | 0.2750 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 5,100 |
Sep 10, 2024 | 0.2750 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 1,005,147 |
Sep 09, 2024 | 0.2750 | 0.3000 | 0.2560 | 0.2750 | 0.2750 | 312,964 |
Sep 06, 2024 | 0.2750 | 0.2780 | 0.2780 | 0.2750 | 0.2750 | 2,391,837 |
Sep 05, 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 1,027,929 |
Sep 04, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 6,714,223 |
Sep 03, 2024 | 0.2900 | 0.3000 | 0.2830 | 0.2900 | 0.2900 | 2,202,800 |
Sep 02, 2024 | 0.2900 | 0.2830 | 0.2820 | 0.2900 | 0.2900 | 1,567,500 |
Aug 30, 2024 | 0.2850 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 1,023,550 |
Aug 29, 2024 | 0.2850 | 0.3060 | 0.2700 | 0.2850 | 0.2850 | 1,427,756 |
Aug 28, 2024 | 0.2950 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 613,624 |
Aug 27, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.2950 | 0.2950 | 1,268,705 |
Aug 23, 2024 | 0.3100 | 0.3130 | 0.3050 | 0.3100 | 0.3100 | 3,269,631 |
Aug 22, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 2,030,308 |
Aug 21, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Aug 20, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Aug 19, 2024 | 0.3100 | 0.3150 | 0.3120 | 0.3100 | 0.3100 | 156,083 |
Aug 16, 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 4,120,003 |
Aug 15, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 2,250,202 |
Aug 14, 2024 | 0.3100 | 0.3200 | 0.3150 | 0.3100 | 0.3100 | 550,000 |
Aug 13, 2024 | 0.3100 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 35,133 |
Aug 12, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 2,536,110 |
Aug 09, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 3,773,947 |
Aug 08, 2024 | 0.3250 | 0.3990 | 0.3440 | 0.3500 | 0.3500 | 4,035,937 |
Aug 07, 2024 | 0.3250 | 0.3500 | 0.3150 | 0.3250 | 0.3250 | 8,458,114 |
Aug 06, 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 122,360 |
Aug 05, 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 211,267 |
Aug 02, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 919,730 |
Aug 01, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 299,022 |
Jul 31, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jul 30, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jul 29, 2024 | 0.3500 | 0.3010 | 0.3010 | 0.3500 | 0.3500 | 217,626 |
Jul 26, 2024 | 0.3500 | 0.3800 | 0.3010 | 0.3500 | 0.3500 | 211,526 |
Jul 25, 2024 | 0.3500 | 0.3050 | 0.3050 | 0.3500 | 0.3500 | 671,500 |
Jul 24, 2024 | 0.3500 | 0.3250 | 0.3250 | 0.3500 | 0.3500 | 1,000,000 |
Jul 23, 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
Jul 22, 2024 | 0.3500 | 0.3580 | 0.3050 | 0.3580 | 0.3580 | 1,015,947 |
Jul 19, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jul 18, 2024 | 0.3500 | 0.4000 | 0.3380 | 0.3500 | 0.3500 | 9,371 |
Jul 17, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jul 16, 2024 | 0.3500 | 0.3580 | 0.3580 | 0.3500 | 0.3500 | 500,000 |
Jul 15, 2024 | 0.3500 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 1 |
Jul 12, 2024 | 0.3250 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 3,175,920 |
Jul 11, 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 111,397 |
Jul 10, 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 31,780 |
Jul 09, 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 748,768 |
Jul 08, 2024 | 0.3250 | 0.3480 | 0.3480 | 0.3250 | 0.3250 | 151,657 |
Jul 05, 2024 | 0.3500 | 0.3980 | 0.3000 | 0.3250 | 0.3250 | 5,932,582 |
Jul 04, 2024 | 0.3500 | 0.3010 | 0.3010 | 0.3500 | 0.3500 | 99,536 |
Jul 03, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jul 02, 2024 | 0.3500 | 0.3010 | 0.3010 | 0.3500 | 0.3500 | 50,000 |
Jul 01, 2024 | 0.3500 | 0.3790 | 0.3010 | 0.3500 | 0.3500 | 52,083 |
Jun 28, 2024 | 0.3500 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 27,777 |
Jun 27, 2024 | 0.3500 | 0.3690 | 0.3100 | 0.3500 | 0.3500 | 1,180,633 |
Jun 26, 2024 | 0.3750 | 0.4000 | 0.3300 | 0.3300 | 0.3300 | 1,929,329 |
Jun 25, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 237,184 |
Jun 24, 2024 | 0.3750 | 0.3880 | 0.3820 | 0.3820 | 0.3820 | 105,153 |
Jun 21, 2024 | 0.3750 | 0.3880 | 0.3880 | 0.3750 | 0.3750 | 150,000 |
Jun 20, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 136,632 |
Jun 19, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Jun 18, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 268,279 |
Jun 17, 2024 | 0.3750 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 3,329,661 |
Jun 14, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,040,557 |
Jun 13, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,038,897 |
Jun 12, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 714,842 |
Jun 11, 2024 | 0.3750 | 0.3560 | 0.3560 | 0.3750 | 0.3750 | 185,000 |
Jun 10, 2024 | 0.3750 | 0.3560 | 0.3560 | 0.3750 | 0.3750 | 518,192 |
Jun 07, 2024 | 0.3750 | 0.3560 | 0.3510 | 0.3750 | 0.3750 | 179,457 |
Jun 06, 2024 | 0.3750 | 0.3510 | 0.3510 | 0.3750 | 0.3750 | 41,800 |
Jun 05, 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3750 | 0.3750 | 2,134,918 |
Jun 04, 2024 | 0.3500 | 0.3900 | 0.3010 | 0.3800 | 0.3800 | 651,164 |
Jun 03, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
May 31, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |