Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.440 | 0.445 | 0.435 | 0.435 | 0.435 | 611,129 |
Jun 13, 2024 | 0.425 | 0.445 | 0.425 | 0.440 | 0.440 | 897,555 |
Jun 12, 2024 | 0.445 | 0.445 | 0.420 | 0.425 | 0.425 | 1,483,158 |
Jun 11, 2024 | 0.445 | 0.445 | 0.425 | 0.440 | 0.440 | 1,295,479 |
Jun 07, 2024 | 0.460 | 0.460 | 0.430 | 0.440 | 0.440 | 3,556,728 |
Jun 06, 2024 | 0.450 | 0.460 | 0.440 | 0.450 | 0.450 | 1,477,556 |
Jun 05, 2024 | 0.465 | 0.465 | 0.445 | 0.450 | 0.450 | 1,232,307 |
Jun 04, 2024 | 0.480 | 0.480 | 0.450 | 0.455 | 0.455 | 3,047,823 |
Jun 03, 2024 | 0.490 | 0.490 | 0.465 | 0.470 | 0.470 | 1,938,673 |
May 31, 2024 | 0.495 | 0.495 | 0.475 | 0.480 | 0.480 | 1,548,552 |
May 30, 2024 | 0.475 | 0.500 | 0.470 | 0.490 | 0.490 | 5,017,858 |
May 29, 2024 | 0.490 | 0.510 | 0.480 | 0.480 | 0.480 | 7,453,440 |
May 28, 2024 | 0.445 | 0.485 | 0.445 | 0.480 | 0.480 | 4,712,053 |
May 27, 2024 | 0.470 | 0.470 | 0.430 | 0.455 | 0.455 | 7,163,841 |
May 24, 2024 | 0.495 | 0.500 | 0.455 | 0.465 | 0.465 | 8,162,160 |
May 23, 2024 | 0.490 | 0.530 | 0.460 | 0.485 | 0.485 | 25,739,173 |
May 22, 2024 | 0.415 | 0.490 | 0.415 | 0.485 | 0.485 | 21,418,880 |
May 21, 2024 | 0.455 | 0.455 | 0.420 | 0.425 | 0.425 | 4,318,289 |
May 20, 2024 | 0.455 | 0.455 | 0.425 | 0.445 | 0.445 | 5,091,282 |
May 17, 2024 | 0.430 | 0.445 | 0.425 | 0.430 | 0.430 | 3,041,413 |
May 16, 2024 | 0.450 | 0.450 | 0.415 | 0.425 | 0.425 | 4,578,299 |
May 14, 2024 | 0.445 | 0.500 | 0.415 | 0.445 | 0.445 | 20,975,942 |
May 13, 2024 | 0.395 | 0.445 | 0.385 | 0.445 | 0.445 | 21,645,545 |
May 10, 2024 | 0.380 | 0.390 | 0.360 | 0.385 | 0.385 | 6,611,630 |
May 09, 2024 | 0.340 | 0.370 | 0.335 | 0.365 | 0.365 | 4,912,748 |
May 08, 2024 | 0.350 | 0.350 | 0.330 | 0.330 | 0.330 | 3,804,774 |
May 07, 2024 | 0.325 | 0.345 | 0.320 | 0.340 | 0.340 | 4,706,978 |
May 06, 2024 | 0.330 | 0.330 | 0.310 | 0.325 | 0.325 | 4,956,565 |
May 03, 2024 | 0.325 | 0.325 | 0.310 | 0.325 | 0.325 | 3,671,117 |
May 02, 2024 | 0.330 | 0.340 | 0.325 | 0.325 | 0.325 | 5,314,158 |
Apr 30, 2024 | 0.320 | 0.330 | 0.310 | 0.325 | 0.325 | 1,927,231 |
Apr 29, 2024 | 0.310 | 0.320 | 0.305 | 0.320 | 0.320 | 3,464,041 |
Apr 26, 2024 | 0.310 | 0.310 | 0.300 | 0.310 | 0.310 | 4,032,064 |
Apr 25, 2024 | 0.320 | 0.325 | 0.305 | 0.310 | 0.310 | 2,092,172 |
Apr 24, 2024 | 0.335 | 0.335 | 0.310 | 0.320 | 0.320 | 3,693,591 |
Apr 23, 2024 | 0.320 | 0.365 | 0.305 | 0.325 | 0.325 | 8,670,401 |
Apr 22, 2024 | 0.310 | 0.315 | 0.300 | 0.300 | 0.300 | 1,346,220 |
Apr 19, 2024 | 0.320 | 0.320 | 0.300 | 0.310 | 0.310 | 1,243,062 |
Apr 18, 2024 | 0.320 | 0.325 | 0.315 | 0.315 | 0.315 | 667,428 |
Apr 17, 2024 | 0.325 | 0.335 | 0.320 | 0.320 | 0.320 | 828,838 |
Apr 16, 2024 | 0.345 | 0.345 | 0.320 | 0.330 | 0.330 | 2,089,293 |
Apr 15, 2024 | 0.345 | 0.345 | 0.330 | 0.335 | 0.335 | 981,642 |
Apr 12, 2024 | 0.345 | 0.350 | 0.335 | 0.335 | 0.335 | 2,001,392 |
Apr 11, 2024 | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | 244,124 |
Apr 10, 2024 | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | 631,355 |
Apr 09, 2024 | 0.355 | 0.360 | 0.340 | 0.350 | 0.350 | 1,290,024 |
Apr 08, 2024 | 0.360 | 0.365 | 0.345 | 0.350 | 0.350 | 1,346,429 |
Apr 05, 2024 | 0.360 | 0.360 | 0.350 | 0.355 | 0.355 | 763,638 |
Apr 03, 2024 | 0.365 | 0.370 | 0.355 | 0.360 | 0.360 | 1,136,643 |
Apr 02, 2024 | 0.355 | 0.365 | 0.350 | 0.365 | 0.365 | 4,243,316 |
Mar 28, 2024 | 0.365 | 0.365 | 0.350 | 0.355 | 0.355 | 2,242,484 |
Mar 27, 2024 | 0.365 | 0.365 | 0.350 | 0.355 | 0.355 | 1,344,499 |
Mar 26, 2024 | 0.365 | 0.365 | 0.350 | 0.350 | 0.350 | 3,653,320 |
Mar 25, 2024 | 0.355 | 0.360 | 0.345 | 0.355 | 0.355 | 835,455 |
Mar 22, 2024 | 0.365 | 0.365 | 0.350 | 0.355 | 0.355 | 1,887,323 |
Mar 21, 2024 | 0.360 | 0.370 | 0.355 | 0.365 | 0.365 | 1,496,488 |
Mar 20, 2024 | 0.380 | 0.380 | 0.360 | 0.360 | 0.360 | 1,104,594 |
Mar 19, 2024 | 0.365 | 0.380 | 0.360 | 0.370 | 0.370 | 3,324,711 |
Mar 18, 2024 | 0.365 | 0.370 | 0.355 | 0.360 | 0.360 | 2,273,487 |
Mar 15, 2024 | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | 3,120,086 |
Mar 14, 2024 | 0.370 | 0.380 | 0.365 | 0.370 | 0.370 | 1,020,059 |
Mar 13, 2024 | 0.380 | 0.385 | 0.370 | 0.375 | 0.375 | 1,049,938 |
Mar 12, 2024 | 0.370 | 0.395 | 0.370 | 0.380 | 0.380 | 3,754,850 |
Mar 11, 2024 | 0.370 | 0.375 | 0.360 | 0.370 | 0.370 | 2,877,740 |
Mar 08, 2024 | 0.350 | 0.370 | 0.350 | 0.360 | 0.360 | 3,147,105 |
Mar 07, 2024 | 0.360 | 0.365 | 0.350 | 0.355 | 0.355 | 1,563,506 |
Mar 06, 2024 | 0.365 | 0.375 | 0.350 | 0.365 | 0.365 | 3,647,887 |
Mar 05, 2024 | 0.375 | 0.380 | 0.365 | 0.370 | 0.370 | 1,852,137 |
Mar 04, 2024 | 0.375 | 0.380 | 0.370 | 0.375 | 0.375 | 868,738 |
Mar 01, 2024 | 0.385 | 0.390 | 0.375 | 0.380 | 0.380 | 520,805 |
Feb 29, 2024 | 0.385 | 0.395 | 0.380 | 0.385 | 0.385 | 1,601,338 |
Feb 28, 2024 | 0.380 | 0.390 | 0.375 | 0.385 | 0.385 | 660,442 |
Feb 27, 2024 | 0.380 | 0.385 | 0.375 | 0.385 | 0.385 | 1,400,621 |
Feb 26, 2024 | 0.380 | 0.385 | 0.375 | 0.380 | 0.380 | 784,121 |
Feb 23, 2024 | 0.380 | 0.390 | 0.375 | 0.385 | 0.385 | 1,617,560 |
Feb 22, 2024 | 0.390 | 0.390 | 0.375 | 0.390 | 0.390 | 1,147,691 |
Feb 21, 2024 | 0.395 | 0.395 | 0.375 | 0.385 | 0.385 | 2,069,881 |
Feb 20, 2024 | 0.390 | 0.395 | 0.370 | 0.385 | 0.385 | 2,173,745 |
Feb 19, 2024 | 0.395 | 0.395 | 0.370 | 0.380 | 0.380 | 1,846,745 |
Feb 16, 2024 | 0.375 | 0.390 | 0.365 | 0.385 | 0.385 | 2,755,752 |
Feb 15, 2024 | 0.370 | 0.375 | 0.365 | 0.365 | 0.365 | 411,197 |
Feb 14, 2024 | 0.365 | 0.375 | 0.360 | 0.370 | 0.370 | 509,731 |
Feb 09, 2024 | 0.360 | 0.375 | 0.360 | 0.375 | 0.375 | 249,468 |
Feb 08, 2024 | 0.385 | 0.385 | 0.360 | 0.375 | 0.375 | 1,047,532 |
Feb 07, 2024 | 0.375 | 0.385 | 0.365 | 0.375 | 0.375 | 2,060,829 |
Feb 06, 2024 | 0.365 | 0.380 | 0.355 | 0.375 | 0.375 | 1,525,953 |
Feb 05, 2024 | 0.360 | 0.365 | 0.345 | 0.360 | 0.360 | 1,129,538 |
Feb 02, 2024 | 0.370 | 0.370 | 0.350 | 0.360 | 0.360 | 575,907 |
Feb 01, 2024 | 0.370 | 0.370 | 0.355 | 0.360 | 0.360 | 982,384 |
Jan 31, 2024 | 0.370 | 0.370 | 0.360 | 0.360 | 0.360 | 956,732 |
Jan 30, 2024 | 0.380 | 0.380 | 0.365 | 0.370 | 0.370 | 362,373 |
Jan 29, 2024 | 0.390 | 0.390 | 0.365 | 0.380 | 0.380 | 1,061,476 |
Jan 26, 2024 | 0.405 | 0.410 | 0.370 | 0.370 | 0.370 | 2,037,716 |
Jan 25, 2024 | 0.390 | 0.405 | 0.375 | 0.405 | 0.405 | 3,214,669 |
Jan 24, 2024 | 0.385 | 0.385 | 0.365 | 0.385 | 0.385 | 1,098,509 |
Jan 23, 2024 | 0.375 | 0.380 | 0.360 | 0.375 | 0.375 | 839,982 |
Jan 22, 2024 | 0.400 | 0.400 | 0.355 | 0.370 | 0.370 | 2,987,313 |
Jan 19, 2024 | 0.400 | 0.400 | 0.375 | 0.385 | 0.385 | 2,059,764 |
Jan 18, 2024 | 0.375 | 0.395 | 0.370 | 0.395 | 0.395 | 3,104,850 |
Jan 17, 2024 | 0.370 | 0.385 | 0.360 | 0.375 | 0.375 | 5,852,567 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |