Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Nov 25, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Nov 22, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 52,000 |
Nov 21, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 37,500 |
Nov 20, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 36,000 |
Nov 19, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 5,000 |
Nov 18, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 36,000 |
Nov 15, 2024 | 0.0820 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 75,900 |
Nov 14, 2024 | 0.0790 | 0.0790 | 0.0720 | 0.0790 | 0.0790 | 40,000 |
Nov 13, 2024 | 0.0720 | 0.0790 | 0.0720 | 0.0790 | 0.0790 | 24,200 |
Nov 12, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 7,700 |
Nov 11, 2024 | 0.0730 | 0.0770 | 0.0700 | 0.0710 | 0.0710 | 45,500 |
Nov 08, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Nov 07, 2024 | 0.0720 | 0.0790 | 0.0720 | 0.0730 | 0.0730 | 232,700 |
Nov 06, 2024 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 169,700 |
Nov 05, 2024 | 0.0740 | 0.0760 | 0.0690 | 0.0710 | 0.0710 | 517,500 |
Nov 04, 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0780 | 0.0780 | 124,300 |
Nov 01, 2024 | 0.0720 | 0.0740 | 0.0640 | 0.0740 | 0.0740 | 8,100 |
Oct 31, 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 82,600 |
Oct 30, 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 56,000 |
Oct 29, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
Oct 28, 2024 | 0.0960 | 0.0980 | 0.0950 | 0.0980 | 0.0980 | 120,400 |
Oct 25, 2024 | 0.1000 | 0.1000 | 0.0880 | 0.1000 | 0.1000 | 285,700 |
Oct 24, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 161,500 |
Oct 23, 2024 | 0.0970 | 0.1010 | 0.0970 | 0.1000 | 0.1000 | 67,100 |
Oct 22, 2024 | 0.0880 | 0.0990 | 0.0880 | 0.0990 | 0.0990 | 255,700 |
Oct 21, 2024 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 55,700 |
Oct 18, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 1,000 |
Oct 17, 2024 | 0.0780 | 0.0840 | 0.0780 | 0.0810 | 0.0810 | 234,100 |
Oct 16, 2024 | 0.0750 | 0.0840 | 0.0750 | 0.0840 | 0.0840 | 76,000 |
Oct 15, 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 89,500 |
Oct 14, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,000 |
Oct 11, 2024 | 0.0550 | 0.0870 | 0.0550 | 0.0830 | 0.0830 | 323,200 |
Oct 10, 2024 | 0.0740 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 74,400 |
Oct 09, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Oct 08, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 52,600 |
Oct 07, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 28,500 |
Oct 04, 2024 | 0.0660 | 0.0910 | 0.0660 | 0.0820 | 0.0820 | 226,600 |
Oct 03, 2024 | 0.0640 | 0.0750 | 0.0550 | 0.0750 | 0.0750 | 527,800 |
Oct 02, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 93,800 |
Oct 01, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 45,300 |
Sep 30, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 25,000 |
Sep 27, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 37,700 |
Sep 26, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 2,500 |
Sep 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sep 24, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 22,900 |
Sep 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Sep 20, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 372,500 |
Sep 19, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Sep 18, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 71,500 |
Sep 17, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 66,700 |
Sep 16, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 25,500 |
Sep 13, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 51,000 |
Sep 12, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0590 | 0.0590 | 146,000 |
Sep 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,500 |
Sep 10, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 200 |
Sep 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Sep 06, 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 83,600 |
Sep 05, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 59,800 |
Sep 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
Sep 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
Aug 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,200 |
Aug 28, 2024 | 0.0620 | 0.0620 | 0.0560 | 0.0560 | 0.0560 | 27,300 |
Aug 27, 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 46,800 |
Aug 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,300 |
Aug 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 200 |
Aug 22, 2024 | 0.0580 | 0.0670 | 0.0580 | 0.0670 | 0.0670 | 21,700 |
Aug 21, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 3,200 |
Aug 20, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0670 | 0.0670 | 40,200 |
Aug 19, 2024 | 0.0630 | 0.0650 | 0.0560 | 0.0610 | 0.0610 | 128,000 |
Aug 16, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 24,200 |
Aug 15, 2024 | 0.0610 | 0.0720 | 0.0590 | 0.0720 | 0.0720 | 30,100 |
Aug 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,500 |
Aug 13, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,000 |
Aug 12, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 10,200 |
Aug 09, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Aug 08, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 26,800 |
Aug 07, 2024 | 0.0600 | 0.0680 | 0.0600 | 0.0680 | 0.0680 | 58,000 |
Aug 06, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 18,000 |
Aug 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
Aug 02, 2024 | 0.0690 | 0.0750 | 0.0690 | 0.0740 | 0.0740 | 40,000 |
Aug 01, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
Jul 31, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 138,000 |
Jul 30, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 40,000 |
Jul 29, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 25,000 |
Jul 26, 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 11,700 |
Jul 25, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 10,000 |
Jul 24, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 8,000 |
Jul 23, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 31,400 |
Jul 22, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 18,000 |
Jul 19, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jul 18, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 15,000 |
Jul 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jul 16, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 34,200 |
Jul 15, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 60,200 |
Jul 12, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 12,000 |
Jul 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Jul 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
Jul 09, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |