Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.5500 | 0.6499 | 0.5100 | 0.5200 | 0.5200 | 11,350 |
Oct 17, 2024 | 0.5700 | 0.6499 | 0.5000 | 0.6100 | 0.6100 | 9,295 |
Oct 16, 2024 | 0.5559 | 0.6300 | 0.5002 | 0.6299 | 0.6299 | 10,671 |
Oct 15, 2024 | 0.7080 | 0.7100 | 0.4373 | 0.5999 | 0.5999 | 4,420 |
Oct 14, 2024 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | - |
Oct 11, 2024 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | 5,000 |
Oct 10, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 368 |
Oct 09, 2024 | 0.4650 | 0.5281 | 0.4500 | 0.5281 | 0.5281 | 7,345 |
Oct 08, 2024 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | - |
Oct 07, 2024 | 0.5000 | 0.5000 | 0.4725 | 0.4764 | 0.4764 | 9,600 |
Oct 04, 2024 | 0.4555 | 0.5250 | 0.4555 | 0.5250 | 0.5250 | 10,338 |
Oct 03, 2024 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | - |
Oct 02, 2024 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | - |
Oct 01, 2024 | 0.3222 | 0.4111 | 0.3222 | 0.4111 | 0.4111 | 5,002 |
Sep 30, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Sep 27, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Sep 26, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 |
Sep 25, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 3,000 |
Sep 24, 2024 | 0.4450 | 0.4700 | 0.4250 | 0.4700 | 0.4700 | 5,150 |
Sep 23, 2024 | 0.4241 | 0.4600 | 0.3781 | 0.3781 | 0.3781 | 5,005 |
Sep 20, 2024 | 0.4500 | 0.4595 | 0.4320 | 0.4500 | 0.4500 | 9,400 |
Sep 19, 2024 | 0.4541 | 0.4700 | 0.3703 | 0.3805 | 0.3805 | 11,351 |
Sep 18, 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 2,500 |
Sep 17, 2024 | 0.4062 | 0.4700 | 0.3703 | 0.4688 | 0.4688 | 7,708 |
Sep 16, 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 530 |
Sep 13, 2024 | 0.1849 | 0.4900 | 0.1849 | 0.4700 | 0.4700 | 29,749 |
Sep 12, 2024 | 0.3901 | 0.4500 | 0.3900 | 0.4005 | 0.4005 | 26,150 |
Sep 11, 2024 | 0.4500 | 0.5000 | 0.3700 | 0.4200 | 0.4200 | 58,107 |
Sep 10, 2024 | 0.4199 | 0.4200 | 0.4199 | 0.4199 | 0.4199 | 8,979 |
Sep 09, 2024 | 0.4250 | 0.4250 | 0.3001 | 0.3950 | 0.3950 | 34,239 |
Sep 06, 2024 | 0.4000 | 0.4308 | 0.4000 | 0.4167 | 0.4167 | 9,977 |
Sep 05, 2024 | 0.3915 | 0.4200 | 0.3810 | 0.4000 | 0.4000 | 3,977 |
Sep 04, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 600 |
Sep 03, 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4284 | 0.4284 | 13,350 |
Aug 30, 2024 | 0.4700 | 0.4700 | 0.3863 | 0.4538 | 0.4538 | 10,990 |
Aug 29, 2024 | 0.5302 | 0.5302 | 0.4646 | 0.4800 | 0.4800 | 31,330 |
Aug 28, 2024 | 0.6000 | 0.6000 | 0.5302 | 0.5481 | 0.5481 | 11,148 |
Aug 27, 2024 | 0.6097 | 0.6295 | 0.5900 | 0.6295 | 0.6295 | 2,750 |
Aug 26, 2024 | 0.5623 | 0.6295 | 0.5623 | 0.6295 | 0.6295 | 3,400 |
Aug 23, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 237 |
Aug 22, 2024 | 0.5333 | 0.6058 | 0.5333 | 0.6058 | 0.6058 | 507 |
Aug 21, 2024 | 0.6190 | 0.6190 | 0.5200 | 0.6100 | 0.6100 | 24,200 |
Aug 20, 2024 | 0.5945 | 0.5945 | 0.5129 | 0.5129 | 0.5129 | 8,400 |
Aug 19, 2024 | 0.5300 | 0.5695 | 0.5200 | 0.5695 | 0.5695 | 9,700 |
Aug 16, 2024 | 0.5705 | 0.5705 | 0.4924 | 0.5200 | 0.5200 | 13,336 |
Aug 15, 2024 | 0.5659 | 0.5852 | 0.5127 | 0.5852 | 0.5852 | 8,920 |
Aug 14, 2024 | 0.6370 | 0.6899 | 0.5102 | 0.5961 | 0.5961 | 77,879 |
Aug 13, 2024 | 0.6200 | 0.6300 | 0.5000 | 0.6300 | 0.6300 | 18,600 |
Aug 12, 2024 | 0.6580 | 0.7000 | 0.5000 | 0.6300 | 0.6300 | 19,854 |
Aug 09, 2024 | 0.6001 | 0.6994 | 0.5399 | 0.6301 | 0.6301 | 16,205 |
Aug 08, 2024 | 0.5600 | 0.7000 | 0.4918 | 0.6730 | 0.6730 | 57,483 |
Aug 07, 2024 | 0.7500 | 0.7689 | 0.5100 | 0.5700 | 0.5700 | 50,176 |
Aug 06, 2024 | 0.5318 | 0.7500 | 0.5000 | 0.7500 | 0.7500 | 30,710 |
Aug 05, 2024 | 0.7000 | 0.7000 | 0.5000 | 0.5110 | 0.5110 | 10,402 |
Aug 02, 2024 | 0.6100 | 0.7000 | 0.5101 | 0.7000 | 0.7000 | 4,200 |
Aug 01, 2024 | 0.7000 | 0.7500 | 0.5401 | 0.7100 | 0.7100 | 12,434 |
Jul 31, 2024 | 0.5200 | 0.9000 | 0.5200 | 0.7399 | 0.7399 | 78,069 |
Jul 30, 2024 | 0.6100 | 0.6800 | 0.5579 | 0.6800 | 0.6800 | 6,883 |
Jul 29, 2024 | 0.7227 | 0.7300 | 0.5101 | 0.7300 | 0.7300 | 15,377 |
Jul 26, 2024 | 0.6000 | 0.7300 | 0.4900 | 0.7300 | 0.7300 | 30,942 |
Jul 25, 2024 | 0.5000 | 0.5000 | 0.2601 | 0.3506 | 0.3506 | 6,310 |
Jul 24, 2024 | 0.5100 | 0.6250 | 0.5100 | 0.5875 | 0.5875 | 5,740 |
Jul 23, 2024 | 0.6700 | 0.6700 | 0.5000 | 0.5000 | 0.5000 | 39,255 |
Jul 22, 2024 | 0.7000 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 11,947 |
Jul 19, 2024 | 0.7152 | 0.7200 | 0.7152 | 0.7200 | 0.7200 | 6,800 |
Jul 18, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 3,660 |
Jul 17, 2024 | 0.7132 | 0.7132 | 0.7100 | 0.7100 | 0.7100 | 12,600 |
Jul 16, 2024 | 0.7425 | 0.7700 | 0.7200 | 0.7233 | 0.7233 | 15,505 |
Jul 15, 2024 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | 306 |
Jul 12, 2024 | 0.7209 | 0.7209 | 0.7209 | 0.7209 | 0.7209 | - |
Jul 11, 2024 | 0.7111 | 0.7209 | 0.7111 | 0.7209 | 0.7209 | 1,743 |
Jul 10, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 1,256 |
Jul 09, 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 3,181 |
Jul 08, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 4,422 |
Jul 05, 2024 | 0.7700 | 0.8725 | 0.7700 | 0.8500 | 0.8500 | 3,135 |
Jul 03, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Jul 02, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 515 |
Jul 01, 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 8,990 |
Jun 28, 2024 | 0.8000 | 0.8800 | 0.7600 | 0.8800 | 0.8800 | 14,921 |
Jun 27, 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8700 | 0.8700 | 7,150 |
Jun 26, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 4,720 |
Jun 25, 2024 | 1.0000 | 1.0000 | 0.8500 | 0.9500 | 0.9500 | 42,096 |
Jun 24, 2024 | 1.0500 | 1.1000 | 0.8018 | 1.0000 | 1.0000 | 59,947 |
Jun 21, 2024 | 0.8000 | 1.0400 | 0.8000 | 1.0000 | 1.0000 | 9,539 |
Jun 20, 2024 | 0.8400 | 0.8400 | 0.6000 | 0.8000 | 0.8000 | 27,199 |
Jun 18, 2024 | 0.7875 | 0.7875 | 0.7500 | 0.7800 | 0.7800 | 6,050 |
Jun 17, 2024 | 0.8014 | 0.8014 | 0.7500 | 0.7675 | 0.7675 | 12,907 |
Jun 14, 2024 | 0.8700 | 0.8700 | 0.8009 | 0.8009 | 0.8009 | 8,261 |
Jun 13, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 120 |
Jun 12, 2024 | 1.0500 | 1.0500 | 0.8409 | 0.8800 | 0.8800 | 10,210 |
Jun 11, 2024 | 1.0000 | 1.0000 | 0.8924 | 0.9500 | 0.9500 | 3,256 |
Jun 10, 2024 | 0.8500 | 1.0800 | 0.8500 | 1.0000 | 1.0000 | 24,334 |
Jun 07, 2024 | 0.8500 | 0.8500 | 0.8348 | 0.8500 | 0.8500 | 6,600 |
Jun 06, 2024 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 0.8500 | 7,657 |
Jun 05, 2024 | 0.8252 | 0.9800 | 0.8252 | 0.9800 | 0.9800 | 4,201 |
Jun 04, 2024 | 0.8250 | 0.8400 | 0.7950 | 0.7950 | 0.7950 | 19,079 |
Jun 03, 2024 | 0.9500 | 0.9799 | 0.8900 | 0.8900 | 0.8900 | 3,716 |
May 31, 2024 | 0.9850 | 1.0900 | 0.8554 | 0.9000 | 0.9000 | 31,206 |
May 30, 2024 | 0.9000 | 0.9725 | 0.8900 | 0.9725 | 0.9725 | 40,960 |
May 29, 2024 | 0.8550 | 0.8800 | 0.8101 | 0.8101 | 0.8101 | 12,943 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |