Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.116 | 0.115 | 0.108 | 0.109 | 0.109 | 1,938,000 |
May 09, 2024 | 0.111 | 0.115 | 0.109 | 0.113 | 0.113 | 4,730,000 |
May 08, 2024 | 0.117 | 0.117 | 0.106 | 0.111 | 0.111 | 7,626,000 |
May 07, 2024 | 0.113 | 0.126 | 0.110 | 0.117 | 0.117 | 14,102,000 |
May 06, 2024 | 0.110 | 0.113 | 0.107 | 0.110 | 0.110 | 8,766,000 |
May 03, 2024 | 0.122 | 0.122 | 0.103 | 0.109 | 0.109 | 10,438,000 |
May 02, 2024 | 0.084 | 0.136 | 0.084 | 0.121 | 0.121 | 33,252,000 |
Apr 30, 2024 | 0.079 | 0.083 | 0.078 | 0.079 | 0.079 | 2,360,000 |
Apr 29, 2024 | 0.082 | 0.082 | 0.078 | 0.080 | 0.080 | 988,000 |
Apr 26, 2024 | 0.086 | 0.089 | 0.080 | 0.082 | 0.082 | 7,784,000 |
Apr 25, 2024 | 0.084 | 0.093 | 0.080 | 0.081 | 0.081 | 6,874,000 |
Apr 24, 2024 | 0.082 | 0.082 | 0.080 | 0.080 | 0.080 | 3,558,000 |
Apr 23, 2024 | 0.080 | 0.084 | 0.076 | 0.076 | 0.076 | 2,980,000 |
Apr 22, 2024 | 0.080 | 0.091 | 0.080 | 0.080 | 0.080 | 1,738,000 |
Apr 19, 2024 | 0.081 | 0.082 | 0.080 | 0.080 | 0.080 | 276,000 |
Apr 18, 2024 | 0.081 | 0.083 | 0.080 | 0.081 | 0.081 | 2,068,000 |
Apr 17, 2024 | 0.085 | 0.085 | 0.080 | 0.081 | 0.081 | 2,558,000 |
Apr 16, 2024 | 0.081 | 0.090 | 0.080 | 0.084 | 0.084 | 5,612,000 |
Apr 15, 2024 | 0.086 | 0.089 | 0.082 | 0.085 | 0.085 | 9,558,000 |
Apr 12, 2024 | 0.088 | 0.094 | 0.087 | 0.087 | 0.087 | 264,000 |
Apr 11, 2024 | 0.084 | 0.093 | 0.084 | 0.088 | 0.088 | 10,448,000 |
Apr 10, 2024 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 37,056 |
Apr 09, 2024 | 0.083 | 0.084 | 0.083 | 0.084 | 0.084 | 174,000 |
Apr 08, 2024 | 0.083 | 0.085 | 0.082 | 0.083 | 0.083 | 3,383,056 |
Apr 05, 2024 | 0.082 | 0.089 | 0.077 | 0.083 | 0.083 | 4,980,000 |
Apr 03, 2024 | 0.083 | 0.087 | 0.082 | 0.082 | 0.082 | 1,282,000 |
Apr 02, 2024 | 0.083 | 0.084 | 0.082 | 0.084 | 0.084 | 1,434,000 |
Mar 28, 2024 | 0.083 | 0.087 | 0.081 | 0.083 | 0.083 | 8,972,000 |
Mar 27, 2024 | 0.089 | 0.089 | 0.082 | 0.083 | 0.083 | 1,168,000 |
Mar 26, 2024 | 0.089 | 0.090 | 0.088 | 0.089 | 0.089 | 1,538,000 |
Mar 25, 2024 | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 1,716,000 |
Mar 22, 2024 | 0.086 | 0.089 | 0.086 | 0.089 | 0.089 | 1,540,000 |
Mar 21, 2024 | 0.088 | 0.091 | 0.087 | 0.088 | 0.088 | 3,320,000 |
Mar 20, 2024 | 0.090 | 0.091 | 0.087 | 0.088 | 0.088 | 5,072,000 |
Mar 19, 2024 | 0.092 | 0.096 | 0.090 | 0.092 | 0.092 | 6,274,000 |
Mar 18, 2024 | 0.100 | 0.100 | 0.092 | 0.092 | 0.092 | 5,360,000 |
Mar 15, 2024 | 0.097 | 0.103 | 0.096 | 0.103 | 0.103 | 1,724,000 |
Mar 14, 2024 | 0.097 | 0.098 | 0.093 | 0.096 | 0.096 | 4,028,000 |
Mar 13, 2024 | 0.097 | 0.104 | 0.094 | 0.097 | 0.097 | 5,616,000 |
Mar 12, 2024 | 0.094 | 0.102 | 0.094 | 0.099 | 0.099 | 4,000,000 |
Mar 11, 2024 | 0.090 | 0.095 | 0.085 | 0.094 | 0.094 | 4,584,000 |
Mar 08, 2024 | 0.088 | 0.093 | 0.088 | 0.093 | 0.093 | 1,204,000 |
Mar 07, 2024 | 0.086 | 0.095 | 0.086 | 0.090 | 0.090 | 2,560,000 |
Mar 06, 2024 | 0.086 | 0.091 | 0.085 | 0.086 | 0.086 | 2,806,000 |
Mar 05, 2024 | 0.091 | 0.095 | 0.087 | 0.088 | 0.088 | 4,200,000 |
Mar 04, 2024 | 0.086 | 0.104 | 0.089 | 0.093 | 0.093 | 13,846,000 |
Mar 01, 2024 | 0.082 | 0.089 | 0.075 | 0.086 | 0.086 | 15,580,000 |
Feb 29, 2024 | 0.071 | 0.095 | 0.071 | 0.083 | 0.083 | 34,672,000 |
Feb 28, 2024 | 0.075 | 0.080 | 0.070 | 0.071 | 0.071 | 4,942,000 |
Feb 27, 2024 | 0.072 | 0.076 | 0.071 | 0.071 | 0.071 | 932,000 |
Feb 26, 2024 | 0.079 | 0.079 | 0.069 | 0.073 | 0.073 | 2,030,000 |
Feb 23, 2024 | 0.073 | 0.078 | 0.073 | 0.076 | 0.076 | 442,000 |
Feb 22, 2024 | 0.070 | 0.073 | 0.070 | 0.073 | 0.073 | 2,550,000 |
Feb 21, 2024 | 0.070 | 0.071 | 0.070 | 0.071 | 0.071 | 26,000 |
Feb 20, 2024 | 0.070 | 0.073 | 0.070 | 0.070 | 0.070 | 1,256,000 |
Feb 19, 2024 | 0.072 | 0.074 | 0.071 | 0.073 | 0.073 | 1,156,000 |
Feb 16, 2024 | 0.069 | 0.072 | 0.068 | 0.068 | 0.068 | 1,392,000 |
Feb 15, 2024 | 0.070 | 0.075 | 0.070 | 0.073 | 0.073 | 256,000 |
Feb 14, 2024 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | - |
Feb 09, 2024 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | - |
Feb 08, 2024 | 0.070 | 0.071 | 0.070 | 0.071 | 0.071 | 428,000 |
Feb 07, 2024 | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | - |
Feb 06, 2024 | 0.070 | 0.074 | 0.070 | 0.072 | 0.072 | 624,000 |
Feb 05, 2024 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | - |
Feb 02, 2024 | 0.072 | 0.076 | 0.069 | 0.075 | 0.075 | 3,652,000 |
Feb 01, 2024 | 0.071 | 0.072 | 0.069 | 0.070 | 0.070 | 1,018,000 |
Jan 31, 2024 | 0.072 | 0.072 | 0.069 | 0.072 | 0.072 | 1,408,000 |
Jan 30, 2024 | 0.076 | 0.076 | 0.070 | 0.072 | 0.072 | 1,030,000 |
Jan 29, 2024 | 0.072 | 0.080 | 0.072 | 0.077 | 0.077 | 2,140,000 |
Jan 26, 2024 | 0.071 | 0.072 | 0.070 | 0.072 | 0.072 | 3,558,000 |
Jan 25, 2024 | 0.068 | 0.071 | 0.068 | 0.071 | 0.071 | 710,000 |
Jan 24, 2024 | 0.068 | 0.069 | 0.066 | 0.067 | 0.067 | 1,480,000 |
Jan 23, 2024 | 0.068 | 0.072 | 0.068 | 0.070 | 0.070 | 126,000 |
Jan 22, 2024 | 0.070 | 0.070 | 0.069 | 0.070 | 0.070 | 318,000 |
Jan 19, 2024 | 0.069 | 0.072 | 0.069 | 0.072 | 0.072 | 114,000 |
Jan 18, 2024 | 0.070 | 0.071 | 0.069 | 0.071 | 0.071 | 1,224,000 |
Jan 17, 2024 | 0.069 | 0.069 | 0.069 | 0.070 | 0.070 | 6,000 |
Jan 16, 2024 | 0.073 | 0.073 | 0.068 | 0.070 | 0.070 | 7,340,000 |
Jan 15, 2024 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | - |
Jan 12, 2024 | 0.078 | 0.079 | 0.077 | 0.079 | 0.079 | 2,512,000 |
Jan 11, 2024 | 0.079 | 0.084 | 0.079 | 0.079 | 0.079 | 5,782,000 |
Jan 10, 2024 | 0.080 | 0.083 | 0.079 | 0.079 | 0.079 | 2,604,000 |
Jan 09, 2024 | 0.080 | 0.080 | 0.077 | 0.079 | 0.079 | 24,000 |
Jan 08, 2024 | 0.077 | 0.082 | 0.075 | 0.080 | 0.080 | 2,516,000 |
Jan 05, 2024 | 0.081 | 0.081 | 0.078 | 0.078 | 0.078 | 2,234,000 |
Jan 04, 2024 | 0.078 | 0.084 | 0.078 | 0.081 | 0.081 | 724,000 |
Jan 03, 2024 | 0.081 | 0.084 | 0.080 | 0.080 | 0.080 | 3,006,000 |
Jan 02, 2024 | 0.083 | 0.083 | 0.080 | 0.081 | 0.081 | 1,074,000 |
Dec 29, 2023 | 0.077 | 0.083 | 0.077 | 0.080 | 0.080 | 22,000 |
Dec 28, 2023 | 0.076 | 0.083 | 0.074 | 0.083 | 0.083 | 768,000 |
Dec 27, 2023 | 0.075 | 0.076 | 0.072 | 0.073 | 0.073 | 2,662,000 |
Dec 22, 2023 | 0.075 | 0.076 | 0.075 | 0.075 | 0.075 | 524,000 |
Dec 21, 2023 | 0.076 | 0.079 | 0.075 | 0.079 | 0.079 | 106,000 |
Dec 20, 2023 | 0.081 | 0.081 | 0.076 | 0.079 | 0.079 | 724,000 |
Dec 19, 2023 | 0.080 | 0.081 | 0.079 | 0.081 | 0.081 | 1,370,000 |
Dec 18, 2023 | 0.076 | 0.079 | 0.075 | 0.079 | 0.079 | 650,000 |
Dec 15, 2023 | 0.075 | 0.082 | 0.075 | 0.081 | 0.081 | 930,000 |
Dec 14, 2023 | 0.076 | 0.082 | 0.076 | 0.076 | 0.076 | 1,636,000 |
Dec 13, 2023 | 0.080 | 0.080 | 0.074 | 0.076 | 0.076 | 2,746,000 |
Dec 12, 2023 | 0.082 | 0.082 | 0.080 | 0.080 | 0.080 | 6,640,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |