Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.0434 | 0.0509 | 0.0400 | 0.0509 | 0.0509 | 111,115 |
Oct 24, 2024 | 0.0433 | 0.0462 | 0.0433 | 0.0434 | 0.0434 | 14,000 |
Oct 23, 2024 | 0.0433 | 0.0443 | 0.0426 | 0.0426 | 0.0426 | 7,801 |
Oct 22, 2024 | 0.0426 | 0.0437 | 0.0426 | 0.0437 | 0.0437 | 12,300 |
Oct 21, 2024 | 0.0500 | 0.0567 | 0.0433 | 0.0433 | 0.0433 | 75,342 |
Oct 18, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0510 | 0.0510 | 79,440 |
Oct 17, 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 2,260 |
Oct 16, 2024 | 0.0645 | 0.0682 | 0.0515 | 0.0645 | 0.0645 | 11,640 |
Oct 15, 2024 | 0.0520 | 0.0662 | 0.0520 | 0.0662 | 0.0662 | 3,000 |
Oct 14, 2024 | 0.0550 | 0.0655 | 0.0550 | 0.0655 | 0.0655 | 10,780 |
Oct 11, 2024 | 0.0500 | 0.0840 | 0.0500 | 0.0600 | 0.0600 | 14,680 |
Oct 10, 2024 | 0.0402 | 0.0681 | 0.0402 | 0.0598 | 0.0598 | 52,380 |
Oct 09, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 5,000 |
Oct 08, 2024 | 0.0609 | 0.0609 | 0.0509 | 0.0531 | 0.0531 | 19,100 |
Oct 07, 2024 | 0.0440 | 0.0567 | 0.0440 | 0.0470 | 0.0470 | 89,108 |
Oct 04, 2024 | 0.0650 | 0.0670 | 0.0466 | 0.0563 | 0.0563 | 28,410 |
Oct 03, 2024 | 0.0516 | 0.0645 | 0.0435 | 0.0500 | 0.0500 | 23,839 |
Oct 02, 2024 | 0.0695 | 0.0695 | 0.0415 | 0.0415 | 0.0415 | 16,864 |
Oct 01, 2024 | 0.0685 | 0.0685 | 0.0410 | 0.0520 | 0.0520 | 18,429 |
Sep 30, 2024 | 0.0503 | 0.0543 | 0.0410 | 0.0490 | 0.0490 | 9,298 |
Sep 27, 2024 | 0.0564 | 0.0564 | 0.0405 | 0.0528 | 0.0528 | 19,208 |
Sep 26, 2024 | 0.0605 | 0.0678 | 0.0421 | 0.0678 | 0.0678 | 11,250 |
Sep 25, 2024 | 0.0564 | 0.0713 | 0.0415 | 0.0564 | 0.0564 | 9,097 |
Sep 24, 2024 | 0.0497 | 0.0512 | 0.0411 | 0.0467 | 0.0467 | 6,879 |
Sep 23, 2024 | 0.0402 | 0.0471 | 0.0402 | 0.0402 | 0.0402 | 32,469 |
Sep 20, 2024 | 0.0523 | 0.0523 | 0.0475 | 0.0475 | 0.0475 | 2,155 |
Sep 19, 2024 | 0.0510 | 0.0604 | 0.0475 | 0.0523 | 0.0523 | 12,315 |
Sep 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,116 |
Sep 17, 2024 | 0.0398 | 0.0578 | 0.0398 | 0.0421 | 0.0421 | 22,598 |
Sep 16, 2024 | 0.0580 | 0.0580 | 0.0450 | 0.0459 | 0.0459 | 13,653 |
Sep 13, 2024 | 0.0528 | 0.0579 | 0.0398 | 0.0398 | 0.0398 | 75,050 |
Sep 12, 2024 | 0.0575 | 0.0575 | 0.0406 | 0.0408 | 0.0408 | 77,860 |
Sep 11, 2024 | 0.0523 | 0.0546 | 0.0523 | 0.0546 | 0.0546 | 1,500 |
Sep 10, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 488 |
Sep 09, 2024 | 0.0475 | 0.0588 | 0.0475 | 0.0500 | 0.0500 | 21,295 |
Sep 06, 2024 | 0.0475 | 0.0518 | 0.0475 | 0.0518 | 0.0518 | 9,130 |
Sep 05, 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 15,125 |
Sep 04, 2024 | 0.0475 | 0.0518 | 0.0475 | 0.0518 | 0.0518 | 5,407 |
Sep 03, 2024 | 0.0524 | 0.0524 | 0.0475 | 0.0518 | 0.0518 | 11,955 |
Aug 30, 2024 | 0.0475 | 0.0585 | 0.0475 | 0.0551 | 0.0551 | 23,501 |
Aug 29, 2024 | 0.0550 | 0.0550 | 0.0508 | 0.0508 | 0.0508 | 982 |
Aug 28, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Aug 27, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 8,340 |
Aug 26, 2024 | 0.0406 | 0.0543 | 0.0406 | 0.0489 | 0.0489 | 2,150 |
Aug 23, 2024 | 0.0434 | 0.0539 | 0.0434 | 0.0451 | 0.0451 | 3,359 |
Aug 22, 2024 | 0.0489 | 0.0524 | 0.0489 | 0.0490 | 0.0490 | 4,222 |
Aug 21, 2024 | 0.0500 | 0.0601 | 0.0458 | 0.0583 | 0.0583 | 46,321 |
Aug 20, 2024 | 0.0507 | 0.0595 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Aug 19, 2024 | 0.0507 | 0.0645 | 0.0495 | 0.0495 | 0.0495 | 285,547 |
Aug 16, 2024 | 0.0507 | 0.0554 | 0.0507 | 0.0547 | 0.0547 | 3,900 |
Aug 15, 2024 | 0.0547 | 0.0600 | 0.0507 | 0.0600 | 0.0600 | 5,625 |
Aug 14, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 2,012 |
Aug 13, 2024 | 0.0600 | 0.0600 | 0.0506 | 0.0506 | 0.0506 | 1,500 |
Aug 12, 2024 | 0.0507 | 0.0625 | 0.0506 | 0.0506 | 0.0506 | 3,477 |
Aug 09, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 339 |
Aug 08, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 1,800 |
Aug 07, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 2,150 |
Aug 06, 2024 | 0.0600 | 0.0600 | 0.0506 | 0.0506 | 0.0506 | 93,168 |
Aug 05, 2024 | 0.0600 | 0.0634 | 0.0600 | 0.0634 | 0.0634 | 21,550 |
Aug 02, 2024 | 0.0600 | 0.0652 | 0.0600 | 0.0600 | 0.0600 | 9,206 |
Aug 01, 2024 | 0.0507 | 0.0562 | 0.0507 | 0.0507 | 0.0507 | 8,123 |
Jul 31, 2024 | 0.0600 | 0.0600 | 0.0507 | 0.0507 | 0.0507 | 15,000 |
Jul 30, 2024 | 0.0506 | 0.0635 | 0.0506 | 0.0635 | 0.0635 | 2,899 |
Jul 29, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 3,000 |
Jul 26, 2024 | 0.0626 | 0.0645 | 0.0540 | 0.0540 | 0.0540 | 22,277 |
Jul 25, 2024 | 0.0506 | 0.0690 | 0.0506 | 0.0690 | 0.0690 | 49,200 |
Jul 24, 2024 | 0.0506 | 0.0598 | 0.0505 | 0.0505 | 0.0505 | 3,600 |
Jul 23, 2024 | 0.0553 | 0.0553 | 0.0505 | 0.0505 | 0.0505 | 2,277 |
Jul 22, 2024 | 0.0598 | 0.0690 | 0.0506 | 0.0644 | 0.0644 | 45,823 |
Jul 19, 2024 | 0.0690 | 0.0690 | 0.0505 | 0.0505 | 0.0505 | 14,877 |
Jul 18, 2024 | 0.0550 | 0.0790 | 0.0550 | 0.0790 | 0.0790 | 1,835 |
Jul 17, 2024 | 0.0600 | 0.0748 | 0.0505 | 0.0748 | 0.0748 | 126,902 |
Jul 16, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0619 | 0.0619 | 24,715 |
Jul 15, 2024 | 0.0504 | 0.0650 | 0.0504 | 0.0650 | 0.0650 | 16,232 |
Jul 12, 2024 | 0.0503 | 0.0709 | 0.0500 | 0.0504 | 0.0504 | 46,865 |
Jul 11, 2024 | 0.0600 | 0.0709 | 0.0503 | 0.0503 | 0.0503 | 23,105 |
Jul 10, 2024 | 0.0504 | 0.0597 | 0.0503 | 0.0550 | 0.0550 | 26,000 |
Jul 09, 2024 | 0.0660 | 0.0660 | 0.0560 | 0.0655 | 0.0655 | 1,710 |
Jul 08, 2024 | 0.0504 | 0.0510 | 0.0504 | 0.0510 | 0.0510 | 1,625 |
Jul 05, 2024 | 0.0759 | 0.0759 | 0.0600 | 0.0600 | 0.0600 | 35,341 |
Jul 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 350 |
Jul 02, 2024 | 0.0518 | 0.0525 | 0.0505 | 0.0525 | 0.0525 | 28,788 |
Jul 01, 2024 | 0.0585 | 0.0771 | 0.0529 | 0.0529 | 0.0529 | 12,561 |
Jun 28, 2024 | 0.0600 | 0.0600 | 0.0502 | 0.0504 | 0.0504 | 7,903 |
Jun 27, 2024 | 0.0789 | 0.0789 | 0.0648 | 0.0695 | 0.0695 | 103,385 |
Jun 26, 2024 | 0.0600 | 0.0778 | 0.0600 | 0.0732 | 0.0732 | 17,466 |
Jun 25, 2024 | 0.0501 | 0.0719 | 0.0501 | 0.0600 | 0.0600 | 14,325 |
Jun 24, 2024 | 0.0604 | 0.0720 | 0.0502 | 0.0720 | 0.0720 | 9,495 |
Jun 21, 2024 | 0.0501 | 0.0538 | 0.0501 | 0.0501 | 0.0501 | 17,900 |
Jun 20, 2024 | 0.0514 | 0.0626 | 0.0513 | 0.0513 | 0.0513 | 26,560 |
Jun 18, 2024 | 0.0700 | 0.0782 | 0.0509 | 0.0610 | 0.0610 | 9,807 |
Jun 17, 2024 | 0.0700 | 0.0743 | 0.0600 | 0.0743 | 0.0743 | 2,217 |
Jun 14, 2024 | 0.0645 | 0.0645 | 0.0590 | 0.0600 | 0.0600 | 650 |
Jun 13, 2024 | 0.0585 | 0.0679 | 0.0585 | 0.0679 | 0.0679 | 3,000 |
Jun 12, 2024 | 0.0570 | 0.0582 | 0.0517 | 0.0582 | 0.0582 | 22,480 |
Jun 11, 2024 | 0.0572 | 0.0593 | 0.0517 | 0.0593 | 0.0593 | 1,040 |
Jun 10, 2024 | 0.0515 | 0.0670 | 0.0515 | 0.0593 | 0.0593 | 16,776 |
Jun 07, 2024 | 0.0690 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 34,192 |
Jun 06, 2024 | 0.0690 | 0.0715 | 0.0650 | 0.0715 | 0.0715 | 30,055 |
Jun 05, 2024 | 0.0730 | 0.0810 | 0.0651 | 0.0651 | 0.0651 | 36,854 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |