Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 0.350 | 0.355 | 0.345 | 0.350 | 0.350 | 996,991 |
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 0.375 | 0.375 | 0.350 | 0.355 | 0.355 | 2,632,000 |
Jul 03, 2024 | 0.345 | 0.375 | 0.345 | 0.370 | 0.370 | 5,330,000 |
Jul 02, 2024 | 0.325 | 0.345 | 0.325 | 0.340 | 0.340 | 3,164,708 |
Jun 28, 2024 | 0.325 | 0.335 | 0.320 | 0.325 | 0.325 | 2,726,000 |
Jun 27, 2024 | 0.335 | 0.335 | 0.320 | 0.325 | 0.325 | 5,912,000 |
Jun 26, 2024 | 0.330 | 0.340 | 0.330 | 0.330 | 0.330 | 2,954,000 |
Jun 25, 2024 | 0.335 | 0.340 | 0.330 | 0.330 | 0.330 | 1,461,000 |
Jun 24, 2024 | 0.330 | 0.340 | 0.330 | 0.330 | 0.330 | 1,287,041 |
Jun 21, 2024 | 0.335 | 0.345 | 0.330 | 0.335 | 0.335 | 2,776,000 |
Jun 20, 2024 | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | 3,827,000 |
Jun 19, 2024 | 0.340 | 0.355 | 0.335 | 0.345 | 0.345 | 2,557,000 |
Jun 18, 2024 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 3,741,274 |
Jun 17, 2024 | 0.350 | 0.350 | 0.340 | 0.345 | 0.345 | 1,316,000 |
Jun 14, 2024 | 0.350 | 0.355 | 0.340 | 0.355 | 0.355 | 2,556,748 |
Jun 13, 2024 | 0.350 | 0.355 | 0.340 | 0.355 | 0.355 | 3,324,000 |
Jun 12, 2024 | 0.350 | 0.355 | 0.340 | 0.340 | 0.340 | 4,896,000 |
Jun 11, 2024 | 0.365 | 0.365 | 0.350 | 0.350 | 0.350 | 3,560,395 |
Jun 07, 2024 | 0.365 | 0.370 | 0.360 | 0.365 | 0.365 | 1,729,285 |
Jun 06, 2024 | 0.365 | 0.370 | 0.360 | 0.365 | 0.365 | 2,000,000 |
Jun 05, 2024 | 0.360 | 0.380 | 0.360 | 0.360 | 0.360 | 7,550,000 |
Jun 04, 2024 | 0.355 | 0.370 | 0.350 | 0.360 | 0.360 | 7,345,009 |
Jun 03, 2024 | 0.365 | 0.365 | 0.340 | 0.350 | 0.350 | 16,646,092 |
May 31, 2024 | 0.390 | 0.395 | 0.365 | 0.365 | 0.365 | 48,299,092 |
May 30, 2024 | 0.395 | 0.400 | 0.380 | 0.390 | 0.390 | 2,896,000 |
May 29, 2024 | 0.405 | 0.405 | 0.390 | 0.395 | 0.395 | 3,270,000 |
May 28, 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 1,000,000 |
May 27, 2024 | 0.400 | 0.405 | 0.385 | 0.405 | 0.405 | 1,780,000 |
May 24, 2024 | 0.400 | 0.400 | 0.385 | 0.400 | 0.400 | 2,797,000 |
May 23, 2024 | 0.415 | 0.415 | 0.390 | 0.405 | 0.405 | 4,125,936 |
May 22, 2024 | 0.410 | 0.425 | 0.405 | 0.415 | 0.415 | 3,285,358 |
May 21, 2024 | 0.420 | 0.420 | 0.400 | 0.405 | 0.405 | 6,406,336 |
May 20, 2024 | 0.440 | 0.440 | 0.410 | 0.420 | 0.420 | 10,852,120 |
May 17, 2024 | 0.450 | 0.465 | 0.430 | 0.445 | 0.445 | 8,903,040 |
May 16, 2024 | 0.450 | 0.455 | 0.445 | 0.455 | 0.455 | 1,996,000 |
May 14, 2024 | 0.450 | 0.450 | 0.440 | 0.450 | 0.450 | 1,849,000 |
May 13, 2024 | 0.455 | 0.455 | 0.440 | 0.450 | 0.450 | 2,156,000 |
May 10, 2024 | 0.455 | 0.460 | 0.450 | 0.455 | 0.455 | 3,338,000 |
May 09, 2024 | 0.425 | 0.455 | 0.425 | 0.450 | 0.450 | 5,152,000 |
May 08, 2024 | 0.430 | 0.445 | 0.425 | 0.425 | 0.425 | 3,630,000 |
May 07, 2024 | 0.455 | 0.455 | 0.430 | 0.435 | 0.435 | 6,254,000 |
May 06, 2024 | 0.410 | 0.455 | 0.405 | 0.455 | 0.455 | 12,113,000 |
May 03, 2024 | 0.400 | 0.410 | 0.395 | 0.410 | 0.410 | 6,287,862 |
May 02, 2024 | 0.375 | 0.400 | 0.375 | 0.395 | 0.395 | 7,165,000 |
Apr 30, 2024 | 0.370 | 0.390 | 0.365 | 0.375 | 0.375 | 7,072,000 |
Apr 29, 2024 | 0.350 | 0.370 | 0.345 | 0.365 | 0.365 | 7,428,000 |
Apr 26, 2024 | 0.340 | 0.355 | 0.335 | 0.345 | 0.345 | 6,108,600 |
Apr 25, 2024 | 0.345 | 0.365 | 0.335 | 0.340 | 0.340 | 8,846,142 |
Apr 24, 2024 | 0.340 | 0.350 | 0.340 | 0.345 | 0.345 | 2,165,080 |
Apr 23, 2024 | 0.340 | 0.340 | 0.330 | 0.335 | 0.335 | 1,856,000 |
Apr 22, 2024 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 1,623,128 |
Apr 19, 2024 | 0.340 | 0.345 | 0.325 | 0.335 | 0.335 | 4,830,000 |
Apr 18, 2024 | 0.335 | 0.345 | 0.335 | 0.340 | 0.340 | 672,000 |
Apr 17, 2024 | 0.340 | 0.350 | 0.330 | 0.340 | 0.340 | 1,424,000 |
Apr 16, 2024 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 2,590,000 |
Apr 15, 2024 | 0.360 | 0.365 | 0.345 | 0.350 | 0.350 | 4,130,000 |
Apr 12, 2024 | 0.390 | 0.395 | 0.365 | 0.365 | 0.365 | 6,188,400 |
Apr 11, 2024 | 0.375 | 0.395 | 0.370 | 0.390 | 0.390 | 8,848,000 |
Apr 10, 2024 | 0.380 | 0.390 | 0.370 | 0.380 | 0.380 | 8,273,124 |
Apr 09, 2024 | 0.385 | 0.390 | 0.360 | 0.380 | 0.380 | 6,906,000 |
Apr 08, 2024 | 0.340 | 0.415 | 0.335 | 0.385 | 0.385 | 40,682,917 |
Apr 05, 2024 | 0.305 | 0.385 | 0.300 | 0.320 | 0.320 | 47,204,280 |
Apr 03, 2024 | 0.320 | 0.320 | 0.305 | 0.310 | 0.310 | 10,955,000 |
Apr 02, 2024 | 0.345 | 0.345 | 0.315 | 0.320 | 0.320 | 9,969,000 |
Mar 28, 2024 | 0.345 | 0.355 | 0.335 | 0.335 | 0.335 | 6,216,000 |
Mar 27, 2024 | 0.360 | 0.360 | 0.340 | 0.345 | 0.345 | 4,906,000 |
Mar 26, 2024 | 0.370 | 0.375 | 0.360 | 0.360 | 0.360 | 5,242,000 |
Mar 25, 2024 | 0.385 | 0.385 | 0.370 | 0.370 | 0.370 | 3,346,000 |
Mar 22, 2024 | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | 4,850,323 |
Mar 21, 2024 | 0.400 | 0.420 | 0.400 | 0.400 | 0.400 | 5,238,000 |
Mar 20, 2024 | 0.405 | 0.415 | 0.400 | 0.400 | 0.400 | 4,062,500 |
Mar 19, 2024 | 0.400 | 0.405 | 0.395 | 0.405 | 0.405 | 3,298,000 |
Mar 18, 2024 | 0.410 | 0.410 | 0.395 | 0.400 | 0.400 | 5,904,000 |
Mar 15, 2024 | 0.425 | 0.425 | 0.410 | 0.410 | 0.410 | 3,262,000 |
Mar 14, 2024 | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | 1,698,000 |
Mar 13, 2024 | 0.430 | 0.435 | 0.415 | 0.420 | 0.420 | 4,355,000 |
Mar 12, 2024 | 0.430 | 0.435 | 0.420 | 0.430 | 0.430 | 3,894,000 |
Mar 11, 2024 | 0.435 | 0.445 | 0.425 | 0.425 | 0.425 | 3,132,000 |
Mar 08, 2024 | 0.410 | 0.435 | 0.410 | 0.425 | 0.425 | 2,630,000 |
Mar 07, 2024 | 0.420 | 0.420 | 0.410 | 0.410 | 0.410 | 3,598,000 |
Mar 06, 2024 | 0.430 | 0.440 | 0.420 | 0.420 | 0.420 | 8,296,000 |
Mar 05, 2024 | 0.465 | 0.465 | 0.425 | 0.430 | 0.430 | 15,564,000 |
Mar 04, 2024 | 0.470 | 0.475 | 0.460 | 0.460 | 0.460 | 4,696,200 |
Mar 01, 2024 | 0.480 | 0.490 | 0.465 | 0.480 | 0.480 | 11,214,000 |
Feb 29, 2024 | 0.510 | 0.540 | 0.475 | 0.475 | 0.475 | 22,946,000 |
Feb 28, 2024 | 0.550 | 0.560 | 0.500 | 0.500 | 0.500 | 8,796,000 |
Feb 27, 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 510,000 |
Feb 26, 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 902,000 |
Feb 23, 2024 | 0.520 | 0.550 | 0.520 | 0.540 | 0.540 | 1,340,000 |
Feb 22, 2024 | 0.520 | 0.530 | 0.510 | 0.520 | 0.520 | 2,524,000 |
Feb 21, 2024 | 0.530 | 0.550 | 0.520 | 0.530 | 0.530 | 1,334,000 |
Feb 20, 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 1,467,070 |
Feb 19, 2024 | 0.550 | 0.560 | 0.520 | 0.540 | 0.540 | 2,598,000 |
Feb 16, 2024 | 0.530 | 0.550 | 0.530 | 0.550 | 0.550 | 936,000 |
Feb 15, 2024 | 0.530 | 0.540 | 0.520 | 0.520 | 0.520 | 262,000 |
Feb 14, 2024 | 0.540 | 0.540 | 0.520 | 0.540 | 0.540 | 478,000 |
Feb 09, 2024 | 0.540 | 0.540 | 0.530 | 0.540 | 0.540 | 42,000 |
Feb 08, 2024 | 0.520 | 0.570 | 0.510 | 0.550 | 0.550 | 3,594,000 |
Feb 07, 2024 | 0.530 | 0.530 | 0.510 | 0.520 | 0.520 | 886,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |