Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 0.0499 | 0.0500 | 0.0477 | 0.0500 | 0.0500 | 53,024 |
03 Oct 2024 | 0.0497 | 0.0548 | 0.0422 | 0.0473 | 0.0473 | 38,617 |
02 Oct 2024 | 0.0500 | 0.0500 | 0.0411 | 0.0411 | 0.0411 | 349,391 |
01 Oct 2024 | 0.0500 | 0.0529 | 0.0430 | 0.0452 | 0.0452 | 271,422 |
30 Sept 2024 | 0.0465 | 0.0465 | 0.0431 | 0.0431 | 0.0431 | 12,000 |
27 Sept 2024 | 0.0445 | 0.0500 | 0.0431 | 0.0435 | 0.0435 | 193,722 |
26 Sept 2024 | 0.0402 | 0.0439 | 0.0401 | 0.0430 | 0.0430 | 98,446 |
25 Sept 2024 | 0.0380 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 172,572 |
24 Sept 2024 | 0.0500 | 0.0500 | 0.0327 | 0.0377 | 0.0377 | 648,947 |
23 Sept 2024 | 0.0336 | 0.0472 | 0.0305 | 0.0351 | 0.0351 | 155,067 |
20 Sept 2024 | 0.0368 | 0.0368 | 0.0344 | 0.0344 | 0.0344 | 95,750 |
19 Sept 2024 | 0.0521 | 0.0521 | 0.0315 | 0.0344 | 0.0344 | 642,307 |
18 Sept 2024 | 0.0345 | 0.0392 | 0.0330 | 0.0369 | 0.0369 | 1,773,365 |
17 Sept 2024 | 0.0225 | 0.0344 | 0.0215 | 0.0310 | 0.0310 | 1,752,423 |
16 Sept 2024 | 0.0300 | 0.0300 | 0.0190 | 0.0220 | 0.0220 | 4,825,070 |
13 Sept 2024 | 0.0470 | 0.0489 | 0.0238 | 0.0249 | 0.0249 | 5,633,647 |
12 Sept 2024 | 0.0580 | 0.0600 | 0.0490 | 0.0499 | 0.0499 | 1,238,298 |
11 Sept 2024 | 0.0632 | 0.0632 | 0.0585 | 0.0585 | 0.0585 | 162,965 |
10 Sept 2024 | 0.0640 | 0.0640 | 0.0632 | 0.0632 | 0.0632 | 103,000 |
09 Sept 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 30,442 |
06 Sept 2024 | 0.0632 | 0.0643 | 0.0632 | 0.0643 | 0.0643 | 30,400 |
05 Sept 2024 | 0.0642 | 0.0650 | 0.0642 | 0.0650 | 0.0650 | 4,012 |
04 Sept 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 15,502 |
03 Sept 2024 | 0.0649 | 0.0650 | 0.0641 | 0.0641 | 0.0641 | 55,489 |
30 Aug 2024 | 0.0630 | 0.0649 | 0.0630 | 0.0649 | 0.0649 | 88,000 |
29 Aug 2024 | 0.0698 | 0.0698 | 0.0610 | 0.0632 | 0.0632 | 206,645 |
28 Aug 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0639 | 0.0639 | 144,140 |
27 Aug 2024 | 0.0670 | 0.0700 | 0.0667 | 0.0700 | 0.0700 | 39,304 |
26 Aug 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0699 | 0.0699 | 32,000 |
23 Aug 2024 | 0.0697 | 0.0697 | 0.0651 | 0.0651 | 0.0651 | 24,000 |
22 Aug 2024 | 0.0684 | 0.0684 | 0.0635 | 0.0669 | 0.0669 | 10,236 |
21 Aug 2024 | 0.0610 | 0.0689 | 0.0610 | 0.0686 | 0.0686 | 196,600 |
20 Aug 2024 | 0.0750 | 0.0767 | 0.0600 | 0.0675 | 0.0675 | 5,220,331 |
19 Aug 2024 | 0.0744 | 0.0750 | 0.0740 | 0.0741 | 0.0741 | 45,830 |
16 Aug 2024 | 0.0750 | 0.0750 | 0.0742 | 0.0742 | 0.0742 | 6,707 |
15 Aug 2024 | 0.0750 | 0.0750 | 0.0702 | 0.0720 | 0.0720 | 169,448 |
14 Aug 2024 | 0.0750 | 0.0750 | 0.0733 | 0.0750 | 0.0750 | 6,646 |
13 Aug 2024 | 0.0733 | 0.0849 | 0.0733 | 0.0734 | 0.0734 | 74,529 |
12 Aug 2024 | 0.0750 | 0.0750 | 0.0733 | 0.0740 | 0.0740 | 80,769 |
09 Aug 2024 | 0.0848 | 0.0850 | 0.0600 | 0.0743 | 0.0743 | 1,117,018 |
08 Aug 2024 | 0.0726 | 0.0849 | 0.0726 | 0.0822 | 0.0822 | 342,213 |
07 Aug 2024 | 0.0737 | 0.0763 | 0.0712 | 0.0763 | 0.0763 | 162,391 |
06 Aug 2024 | 0.0765 | 0.0765 | 0.0713 | 0.0738 | 0.0738 | 15,311 |
05 Aug 2024 | 0.0737 | 0.0737 | 0.0712 | 0.0712 | 0.0712 | 500 |
02 Aug 2024 | 0.0765 | 0.0765 | 0.0711 | 0.0711 | 0.0711 | 21,220 |
01 Aug 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 10,103 |
31 July 2024 | 0.0711 | 0.0738 | 0.0711 | 0.0738 | 0.0738 | 20,520 |
30 July 2024 | 0.0750 | 0.0769 | 0.0712 | 0.0739 | 0.0739 | 8,986 |
29 July 2024 | 0.0750 | 0.0764 | 0.0750 | 0.0750 | 0.0750 | 12,700 |
26 July 2024 | 0.0711 | 0.0765 | 0.0711 | 0.0765 | 0.0765 | 17,000 |
25 July 2024 | 0.0711 | 0.0779 | 0.0711 | 0.0740 | 0.0740 | 84,838 |
24 July 2024 | 0.0734 | 0.0779 | 0.0711 | 0.0779 | 0.0779 | 24,368 |
23 July 2024 | 0.0743 | 0.0758 | 0.0710 | 0.0715 | 0.0715 | 124,517 |
22 July 2024 | 0.0710 | 0.0784 | 0.0710 | 0.0782 | 0.0782 | 101,426 |
19 July 2024 | 0.0755 | 0.0756 | 0.0710 | 0.0723 | 0.0723 | 264,350 |
18 July 2024 | 0.0773 | 0.0800 | 0.0772 | 0.0772 | 0.0772 | 175,716 |
17 July 2024 | 0.0775 | 0.0779 | 0.0773 | 0.0773 | 0.0773 | 20,712 |
16 July 2024 | 0.0757 | 0.0781 | 0.0757 | 0.0781 | 0.0781 | 36,817 |
15 July 2024 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 3,003 |
12 July 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0753 | 0.0753 | 10,440 |
11 July 2024 | 0.0750 | 0.0779 | 0.0750 | 0.0750 | 0.0750 | 35,949 |
10 July 2024 | 0.0777 | 0.0777 | 0.0744 | 0.0744 | 0.0744 | 3,538 |
09 July 2024 | 0.0720 | 0.0772 | 0.0720 | 0.0772 | 0.0772 | 26,575 |
08 July 2024 | 0.0796 | 0.0796 | 0.0737 | 0.0737 | 0.0737 | 3,242 |
05 July 2024 | 0.0800 | 0.0800 | 0.0764 | 0.0764 | 0.0764 | 16,574 |
03 July 2024 | 0.0788 | 0.0788 | 0.0701 | 0.0701 | 0.0701 | 2,953 |
02 July 2024 | 0.0800 | 0.0800 | 0.0734 | 0.0796 | 0.0796 | 33,381 |
01 July 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 216,081 |
28 June 2024 | 0.0747 | 0.0747 | 0.0680 | 0.0680 | 0.0680 | 6,035 |
27 June 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 200 |
26 June 2024 | 0.0750 | 0.0758 | 0.0621 | 0.0758 | 0.0758 | 73,451 |
25 June 2024 | 0.0720 | 0.0800 | 0.0646 | 0.0750 | 0.0750 | 421,339 |
24 June 2024 | 0.0861 | 0.0861 | 0.0600 | 0.0800 | 0.0800 | 1,422,286 |
21 June 2024 | 0.0845 | 0.0900 | 0.0845 | 0.0875 | 0.0875 | 73,727 |
20 June 2024 | 0.0820 | 0.0934 | 0.0820 | 0.0924 | 0.0924 | 64,096 |
18 June 2024 | 0.0900 | 0.0990 | 0.0820 | 0.0970 | 0.0970 | 261,439 |
17 June 2024 | 0.0900 | 0.0948 | 0.0900 | 0.0900 | 0.0900 | 19,921 |
14 June 2024 | 0.0902 | 0.0963 | 0.0902 | 0.0949 | 0.0949 | 30,081 |
13 June 2024 | 0.0880 | 0.0997 | 0.0880 | 0.0901 | 0.0901 | 99,613 |
12 June 2024 | 0.0900 | 0.0945 | 0.0900 | 0.0945 | 0.0945 | 2,601 |
11 June 2024 | 0.0979 | 0.0979 | 0.0888 | 0.0918 | 0.0918 | 235,683 |
10 June 2024 | 0.0944 | 0.0989 | 0.0900 | 0.0940 | 0.0940 | 8,084 |
07 June 2024 | 0.0881 | 0.0958 | 0.0881 | 0.0958 | 0.0958 | 7,544 |
06 June 2024 | 0.0871 | 0.0951 | 0.0871 | 0.0881 | 0.0881 | 20,347 |
05 June 2024 | 0.0966 | 0.0996 | 0.0860 | 0.0862 | 0.0862 | 69,602 |
04 June 2024 | 0.0996 | 0.0996 | 0.0920 | 0.0920 | 0.0920 | 15,776 |
03 June 2024 | 0.0858 | 0.0999 | 0.0858 | 0.0963 | 0.0963 | 51,997 |
31 May 2024 | 0.0928 | 0.0988 | 0.0858 | 0.0858 | 0.0858 | 38,851 |
30 May 2024 | 0.0960 | 0.1000 | 0.0868 | 0.0927 | 0.0927 | 206,587 |
29 May 2024 | 0.0918 | 0.0986 | 0.0870 | 0.0986 | 0.0986 | 83,535 |
28 May 2024 | 0.0903 | 0.0927 | 0.0865 | 0.0870 | 0.0870 | 24,920 |
24 May 2024 | 0.0926 | 0.0927 | 0.0853 | 0.0853 | 0.0853 | 30,500 |
23 May 2024 | 0.0902 | 0.0961 | 0.0850 | 0.0851 | 0.0851 | 115,932 |
22 May 2024 | 0.0956 | 0.1019 | 0.0902 | 0.0902 | 0.0902 | 254,881 |
21 May 2024 | 0.0957 | 0.0999 | 0.0824 | 0.0824 | 0.0824 | 45,521 |
20 May 2024 | 0.1000 | 0.1060 | 0.0956 | 0.0957 | 0.0957 | 353,887 |
17 May 2024 | 0.0950 | 0.1000 | 0.0910 | 0.0957 | 0.0957 | 1,337,083 |
16 May 2024 | 0.0860 | 0.1000 | 0.0860 | 0.1000 | 0.1000 | 899,237 |
15 May 2024 | 0.0860 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 92,850 |
14 May 2024 | 0.0903 | 0.0950 | 0.0862 | 0.0868 | 0.0868 | 736,681 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |