Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.495 | 0.500 | 0.465 | 0.465 | 0.465 | 197,215 |
Jun 27, 2024 | 0.500 | 0.500 | 0.455 | 0.500 | 0.500 | 258,416 |
Jun 26, 2024 | 0.465 | 0.500 | 0.465 | 0.500 | 0.500 | 702,501 |
Jun 25, 2024 | 0.420 | 0.470 | 0.420 | 0.465 | 0.465 | 602,977 |
Jun 24, 2024 | 0.410 | 0.430 | 0.410 | 0.430 | 0.430 | 52,160 |
Jun 21, 2024 | 0.410 | 0.455 | 0.410 | 0.450 | 0.450 | 360,235 |
Jun 20, 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 210,000 |
Jun 19, 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 76,456 |
Jun 18, 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 103,820 |
Jun 17, 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
Jun 14, 2024 | 0.450 | 0.460 | 0.405 | 0.455 | 0.455 | 794,287 |
Jun 13, 2024 | 0.405 | 0.465 | 0.400 | 0.460 | 0.460 | 830,080 |
Jun 12, 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
Jun 11, 2024 | 0.415 | 0.415 | 0.415 | 0.420 | 0.420 | 18,190 |
Jun 07, 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 4,402 |
Jun 06, 2024 | 0.415 | 0.460 | 0.400 | 0.455 | 0.455 | 455,146 |
Jun 05, 2024 | 0.415 | 0.440 | 0.415 | 0.440 | 0.440 | 49,111 |
Jun 04, 2024 | 0.440 | 0.445 | 0.440 | 0.440 | 0.440 | 231,920 |
Jun 03, 2024 | 0.395 | 0.445 | 0.395 | 0.440 | 0.440 | 679,930 |
May 31, 2024 | 0.370 | 0.415 | 0.370 | 0.415 | 0.415 | 1,024,603 |
May 30, 2024 | 0.380 | 0.395 | 0.370 | 0.390 | 0.390 | 533,152 |
May 29, 2024 | 0.430 | 0.445 | 0.390 | 0.390 | 0.390 | 3,388,015 |
May 28, 2024 | 0.480 | 0.480 | 0.405 | 0.425 | 0.425 | 1,182,774 |
May 27, 2024 | 0.425 | 0.475 | 0.420 | 0.460 | 0.460 | 819,061 |
May 24, 2024 | 0.410 | 0.445 | 0.400 | 0.445 | 0.445 | 3,421,030 |
May 23, 2024 | 0.385 | 0.410 | 0.375 | 0.410 | 0.410 | 1,383,046 |
May 22, 2024 | 0.360 | 0.380 | 0.350 | 0.370 | 0.370 | 5,805,112 |
May 21, 2024 | 0.330 | 0.360 | 0.330 | 0.350 | 0.350 | 2,010,905 |
May 20, 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 100,000 |
May 17, 2024 | 0.320 | 0.370 | 0.320 | 0.350 | 0.350 | 1,568,473 |
May 16, 2024 | 0.295 | 0.320 | 0.295 | 0.320 | 0.320 | 1,264,703 |
May 14, 2024 | 0.295 | 0.310 | 0.295 | 0.295 | 0.295 | 791,000 |
May 13, 2024 | 0.290 | 0.310 | 0.290 | 0.310 | 0.310 | 297,002 |
May 10, 2024 | 0.300 | 0.320 | 0.285 | 0.305 | 0.305 | 651,650 |
May 09, 2024 | 0.270 | 0.300 | 0.270 | 0.290 | 0.290 | 827,770 |
May 08, 2024 | 0.310 | 0.310 | 0.285 | 0.285 | 0.285 | 386,400 |
May 07, 2024 | 0.285 | 0.330 | 0.285 | 0.310 | 0.310 | 1,003,400 |
May 06, 2024 | 0.270 | 0.320 | 0.270 | 0.305 | 0.305 | 1,636,707 |
May 03, 2024 | 0.255 | 0.300 | 0.244 | 0.295 | 0.295 | 1,257,940 |
May 02, 2024 | 0.220 | 0.270 | 0.220 | 0.250 | 0.250 | 2,422,560 |
Apr 30, 2024 | 0.210 | 0.240 | 0.210 | 0.220 | 0.220 | 1,867,731 |
Apr 29, 2024 | 0.210 | 0.210 | 0.197 | 0.197 | 0.197 | 129,112 |
Apr 26, 2024 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | - |
Apr 25, 2024 | 0.190 | 0.200 | 0.190 | 0.200 | 0.200 | 64,120 |
Apr 24, 2024 | 0.190 | 0.190 | 0.190 | 0.190 | 0.190 | 18,983 |
Apr 23, 2024 | 0.190 | 0.190 | 0.190 | 0.190 | 0.190 | 20,660 |
Apr 22, 2024 | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 12,000 |
Apr 19, 2024 | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 25,008 |
Apr 18, 2024 | 0.181 | 0.181 | 0.181 | 0.185 | 0.185 | 45,008 |
Apr 17, 2024 | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | - |
Apr 16, 2024 | 0.193 | 0.207 | 0.190 | 0.195 | 0.195 | 639,010 |
Apr 15, 2024 | 0.215 | 0.215 | 0.210 | 0.210 | 0.210 | 92,547 |
Apr 12, 2024 | 0.217 | 0.217 | 0.216 | 0.215 | 0.215 | 45,210 |
Apr 11, 2024 | 0.210 | 0.218 | 0.210 | 0.217 | 0.217 | 72,017 |
Apr 10, 2024 | 0.203 | 0.206 | 0.203 | 0.206 | 0.206 | 109,016 |
Apr 09, 2024 | 0.196 | 0.203 | 0.190 | 0.203 | 0.203 | 438,000 |
Apr 08, 2024 | 0.220 | 0.228 | 0.220 | 0.210 | 0.210 | 404,500 |
Apr 05, 2024 | 0.230 | 0.265 | 0.204 | 0.220 | 0.220 | 2,197,200 |
Apr 03, 2024 | 0.168 | 0.228 | 0.166 | 0.223 | 0.223 | 1,572,945 |
Apr 02, 2024 | 0.179 | 0.179 | 0.160 | 0.162 | 0.162 | 217,590 |
Mar 28, 2024 | 0.173 | 0.173 | 0.167 | 0.168 | 0.168 | 324,000 |
Mar 27, 2024 | 0.165 | 0.165 | 0.163 | 0.165 | 0.165 | 360,003 |
Mar 26, 2024 | 0.165 | 0.165 | 0.160 | 0.165 | 0.165 | 240,000 |
Mar 25, 2024 | 0.163 | 0.163 | 0.162 | 0.162 | 0.162 | 72,520 |
Mar 22, 2024 | 0.166 | 0.167 | 0.166 | 0.166 | 0.166 | 192,200 |
Mar 21, 2024 | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | - |
Mar 20, 2024 | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | - |
Mar 19, 2024 | 0.170 | 0.170 | 0.169 | 0.169 | 0.169 | 132,027 |
Mar 18, 2024 | 0.168 | 0.170 | 0.168 | 0.170 | 0.170 | 227,926 |
Mar 15, 2024 | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | - |
Mar 14, 2024 | 0.175 | 0.175 | 0.169 | 0.169 | 0.169 | 220,000 |
Mar 13, 2024 | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 128,415 |
Mar 12, 2024 | 0.165 | 0.170 | 0.164 | 0.169 | 0.169 | 178,720 |
Mar 11, 2024 | 0.177 | 0.177 | 0.163 | 0.172 | 0.172 | 405,458 |
Mar 08, 2024 | 0.174 | 0.165 | 0.162 | 0.163 | 0.163 | 4,000 |
Mar 07, 2024 | 0.165 | 0.165 | 0.162 | 0.162 | 0.162 | 228,005 |
Mar 06, 2024 | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | - |
Mar 05, 2024 | 0.163 | 0.163 | 0.162 | 0.162 | 0.162 | 24,204 |
Mar 04, 2024 | 0.165 | 0.165 | 0.162 | 0.162 | 0.162 | 120,060 |
Mar 01, 2024 | 0.167 | 0.168 | 0.166 | 0.167 | 0.167 | 692,000 |
Feb 29, 2024 | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | - |
Feb 28, 2024 | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 64,000 |
Feb 27, 2024 | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | - |
Feb 26, 2024 | 0.168 | 0.171 | 0.167 | 0.171 | 0.171 | 92,000 |
Feb 23, 2024 | 0.168 | 0.176 | 0.160 | 0.167 | 0.167 | 464,000 |
Feb 22, 2024 | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 4,803 |
Feb 21, 2024 | 0.163 | 0.172 | 0.163 | 0.172 | 0.172 | 25,010 |
Feb 20, 2024 | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | - |
Feb 19, 2024 | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | 6,214 |
Feb 16, 2024 | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | - |
Feb 15, 2024 | 0.166 | 0.167 | 0.166 | 0.167 | 0.167 | 34,073 |
Feb 14, 2024 | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | - |
Feb 09, 2024 | 0.166 | 0.167 | 0.166 | 0.167 | 0.167 | 7,005 |
Feb 08, 2024 | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | - |
Feb 07, 2024 | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 37,070 |
Feb 06, 2024 | 0.181 | 0.181 | 0.165 | 0.166 | 0.166 | 44,150 |
Feb 05, 2024 | 0.179 | 0.179 | 0.163 | 0.165 | 0.165 | 174,609 |
Feb 02, 2024 | 0.180 | 0.180 | 0.180 | 0.180 | 0.180 | 12,135 |
Feb 01, 2024 | 0.170 | 0.170 | 0.164 | 0.170 | 0.170 | 271,035 |
Jan 31, 2024 | 0.170 | 0.170 | 0.170 | 0.170 | 0.170 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |