Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.405 | 0.405 | 0.400 | 0.400 | 0.400 | 134,000 |
Jun 03, 2024 | 0.410 | 0.410 | 0.400 | 0.405 | 0.405 | 480,000 |
May 31, 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 534,000 |
May 30, 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 428,000 |
May 29, 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 884,000 |
May 28, 2024 | 0.405 | 0.415 | 0.405 | 0.410 | 0.410 | 888,000 |
May 27, 2024 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 626,000 |
May 24, 2024 | 0.415 | 0.415 | 0.400 | 0.410 | 0.410 | 350,000 |
May 23, 2024 | 0.405 | 0.415 | 0.405 | 0.410 | 0.410 | 720,000 |
May 22, 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 607,000 |
May 21, 2024 | 0.410 | 0.415 | 0.405 | 0.405 | 0.405 | 688,000 |
May 20, 2024 | 0.410 | 0.415 | 0.405 | 0.415 | 0.415 | 548,000 |
May 17, 2024 | 0.410 | 0.410 | 0.400 | 0.410 | 0.410 | 488,000 |
May 16, 2024 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 372,000 |
May 14, 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 1,202,000 |
May 13, 2024 | 0.405 | 0.405 | 0.400 | 0.400 | 0.400 | 182,000 |
May 10, 2024 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 522,000 |
May 09, 2024 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 424,000 |
May 08, 2024 | 0.400 | 0.400 | 0.395 | 0.400 | 0.400 | 404,000 |
May 07, 2024 | 0.395 | 0.400 | 0.395 | 0.400 | 0.400 | 152,000 |
May 06, 2024 | 0.400 | 0.400 | 0.380 | 0.400 | 0.400 | 1,116,000 |
May 03, 2024 | 0.400 | 0.400 | 0.390 | 0.400 | 0.400 | 722,000 |
May 02, 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 22,000 |
Apr 30, 2024 | 0.395 | 0.400 | 0.395 | 0.400 | 0.400 | 86,000 |
Apr 29, 2024 | 0.395 | 0.400 | 0.395 | 0.395 | 0.395 | 478,000 |
Apr 26, 2024 | 0.410 | 0.415 | 0.395 | 0.400 | 0.400 | 738,000 |
Apr 25, 2024 | 0.410 | 0.410 | 0.400 | 0.410 | 0.410 | 743,300 |
Apr 24, 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 870,000 |
Apr 23, 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 730,000 |
Apr 22, 2024 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 628,000 |
Apr 19, 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 118,000 |
Apr 18, 2024 | 0.400 | 0.400 | 0.390 | 0.400 | 0.400 | 412,000 |
Apr 17, 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 260,000 |
Apr 16, 2024 | 0.390 | 0.400 | 0.380 | 0.385 | 0.385 | 54,000 |
Apr 15, 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 22,000 |
Apr 12, 2024 | 0.390 | 0.400 | 0.385 | 0.400 | 0.400 | 78,000 |
Apr 11, 2024 | 0.395 | 0.400 | 0.385 | 0.400 | 0.400 | 122,000 |
Apr 10, 2024 | 0.405 | 0.405 | 0.390 | 0.395 | 0.395 | 752,000 |
Apr 09, 2024 | 0.390 | 0.405 | 0.390 | 0.405 | 0.405 | 414,000 |
Apr 08, 2024 | 0.390 | 0.390 | 0.385 | 0.385 | 0.385 | 72,000 |
Apr 05, 2024 | 0.400 | 0.410 | 0.380 | 0.390 | 0.390 | 756,000 |
Apr 03, 2024 | 0.390 | 0.405 | 0.385 | 0.400 | 0.400 | 1,570,000 |
Apr 02, 2024 | 0.395 | 0.395 | 0.380 | 0.395 | 0.395 | 148,000 |
Mar 28, 2024 | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | 400,000 |
Mar 27, 2024 | 0.410 | 0.410 | 0.390 | 0.405 | 0.405 | 282,000 |
Mar 26, 2024 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 234,000 |
Mar 25, 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 362,000 |
Mar 22, 2024 | 0.420 | 0.420 | 0.405 | 0.410 | 0.410 | 2,098,000 |
Mar 21, 2024 | 0.410 | 0.410 | 0.400 | 0.410 | 0.410 | 480,001 |
Mar 20, 2024 | 0.410 | 0.415 | 0.405 | 0.405 | 0.405 | 1,520,000 |
Mar 19, 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 200,000 |
Mar 18, 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 272,000 |
Mar 15, 2024 | 0.405 | 0.420 | 0.405 | 0.415 | 0.415 | 913,000 |
Mar 14, 2024 | 0.415 | 0.415 | 0.405 | 0.410 | 0.410 | 652,000 |
Mar 13, 2024 | 0.415 | 0.435 | 0.415 | 0.420 | 0.420 | 1,803,000 |
Mar 12, 2024 | 0.390 | 0.420 | 0.385 | 0.415 | 0.415 | 912,000 |
Mar 11, 2024 | 0.375 | 0.410 | 0.375 | 0.390 | 0.390 | 808,000 |
Mar 08, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 219,000 |
Mar 07, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 240,000 |
Mar 06, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 132,000 |
Mar 05, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Mar 04, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Mar 01, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Feb 29, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 20,000 |
Feb 28, 2024 | 0.380 | 0.380 | 0.375 | 0.375 | 0.375 | 158,000 |
Feb 27, 2024 | 0.370 | 0.380 | 0.370 | 0.380 | 0.380 | 126,000 |
Feb 26, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 112,000 |
Feb 23, 2024 | 0.375 | 0.380 | 0.370 | 0.370 | 0.370 | 103,000 |
Feb 22, 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
Feb 21, 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
Feb 20, 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 82,000 |
Feb 19, 2024 | 0.375 | 0.375 | 0.370 | 0.375 | 0.375 | 142,000 |
Feb 16, 2024 | 0.380 | 0.380 | 0.365 | 0.375 | 0.375 | 568,000 |
Feb 15, 2024 | 0.365 | 0.395 | 0.365 | 0.385 | 0.385 | 540,000 |
Feb 14, 2024 | 0.350 | 0.360 | 0.350 | 0.355 | 0.355 | 164,000 |
Feb 09, 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
Feb 08, 2024 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 592,000 |
Feb 07, 2024 | 0.350 | 0.360 | 0.350 | 0.360 | 0.360 | 760,000 |
Feb 06, 2024 | 0.345 | 0.345 | 0.340 | 0.340 | 0.340 | 300,000 |
Feb 05, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 2,000 |
Feb 02, 2024 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 129,000 |
Feb 01, 2024 | 0.345 | 0.345 | 0.300 | 0.340 | 0.340 | 1,694,000 |
Jan 31, 2024 | 0.350 | 0.355 | 0.350 | 0.350 | 0.350 | 78,000 |
Jan 30, 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
Jan 29, 2024 | 0.340 | 0.355 | 0.340 | 0.345 | 0.345 | 320,000 |
Jan 26, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
Jan 25, 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 348,000 |
Jan 24, 2024 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 262,000 |
Jan 23, 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 92,000 |
Jan 22, 2024 | 0.340 | 0.345 | 0.335 | 0.345 | 0.345 | 342,000 |
Jan 19, 2024 | 0.345 | 0.350 | 0.340 | 0.340 | 0.340 | 127,000 |
Jan 18, 2024 | 0.340 | 0.350 | 0.340 | 0.350 | 0.350 | 350,000 |
Jan 17, 2024 | 0.345 | 0.350 | 0.335 | 0.335 | 0.335 | 856,000 |
Jan 16, 2024 | 0.340 | 0.355 | 0.340 | 0.350 | 0.350 | 548,132 |
Jan 15, 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
Jan 12, 2024 | 0.340 | 0.345 | 0.335 | 0.335 | 0.335 | 178,000 |
Jan 11, 2024 | 0.345 | 0.350 | 0.340 | 0.340 | 0.340 | 340,000 |
Jan 10, 2024 | 0.330 | 0.360 | 0.330 | 0.345 | 0.345 | 366,000 |
Jan 09, 2024 | 0.335 | 0.340 | 0.330 | 0.340 | 0.340 | 146,000 |
Jan 08, 2024 | 0.340 | 0.345 | 0.325 | 0.330 | 0.330 | 188,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |