Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.059 | 0.060 | 0.059 | 0.059 | 0.059 | 2,254,000 |
May 06, 2024 | 0.061 | 0.061 | 0.059 | 0.060 | 0.060 | 7,224,000 |
May 03, 2024 | 0.066 | 0.066 | 0.061 | 0.063 | 0.063 | 3,964,000 |
May 02, 2024 | 0.061 | 0.064 | 0.059 | 0.063 | 0.063 | 24,872,000 |
Apr 30, 2024 | 0.062 | 0.068 | 0.061 | 0.062 | 0.062 | 15,856,000 |
Apr 29, 2024 | 0.068 | 0.068 | 0.061 | 0.062 | 0.062 | 17,544,000 |
Apr 26, 2024 | 0.070 | 0.074 | 0.066 | 0.068 | 0.068 | 20,456,000 |
Apr 25, 2024 | 0.073 | 0.074 | 0.063 | 0.070 | 0.070 | 61,608,000 |
Apr 24, 2024 | 0.087 | 0.087 | 0.072 | 0.076 | 0.076 | 32,928,000 |
Apr 23, 2024 | 0.211 | 0.211 | 0.070 | 0.082 | 0.082 | 165,284,000 |
Apr 22, 2024 | 0.234 | 0.238 | 0.217 | 0.218 | 0.218 | 18,144,000 |
Apr 19, 2024 | 0.235 | 0.235 | 0.212 | 0.234 | 0.234 | 78,728,000 |
Apr 18, 2024 | 0.234 | 0.234 | 0.211 | 0.230 | 0.230 | 18,104,000 |
Apr 17, 2024 | 0.234 | 0.239 | 0.225 | 0.225 | 0.225 | 40,384,000 |
Apr 16, 2024 | 0.244 | 0.245 | 0.220 | 0.235 | 0.235 | 7,096,000 |
Apr 15, 2024 | 0.247 | 0.250 | 0.231 | 0.245 | 0.245 | 4,216,000 |
Apr 12, 2024 | 0.260 | 0.260 | 0.235 | 0.247 | 0.247 | 6,600,000 |
Apr 11, 2024 | 0.247 | 0.270 | 0.235 | 0.260 | 0.260 | 8,568,000 |
Apr 10, 2024 | 0.224 | 0.249 | 0.212 | 0.248 | 0.248 | 2,320,000 |
Apr 09, 2024 | 0.205 | 0.224 | 0.203 | 0.224 | 0.224 | 2,098,000 |
Apr 08, 2024 | 0.224 | 0.224 | 0.210 | 0.217 | 0.217 | 2,184,000 |
Apr 05, 2024 | 0.225 | 0.225 | 0.202 | 0.212 | 0.212 | 4,008,000 |
Apr 03, 2024 | 0.214 | 0.214 | 0.190 | 0.207 | 0.207 | 8,376,000 |
Apr 02, 2024 | 0.210 | 0.215 | 0.200 | 0.205 | 0.205 | 2,912,000 |
Mar 28, 2024 | 0.205 | 0.255 | 0.200 | 0.210 | 0.210 | 14,748,000 |
Mar 27, 2024 | 0.235 | 0.285 | 0.200 | 0.222 | 0.222 | 21,976,000 |
Mar 26, 2024 | 0.270 | 0.270 | 0.222 | 0.238 | 0.238 | 57,232,000 |
Mar 25, 2024 | 0.275 | 0.275 | 0.250 | 0.270 | 0.270 | 2,456,000 |
Mar 22, 2024 | 0.290 | 0.290 | 0.265 | 0.275 | 0.275 | 17,208,000 |
Mar 21, 2024 | 0.295 | 0.315 | 0.275 | 0.285 | 0.285 | 38,048,000 |
Mar 20, 2024 | 0.290 | 0.325 | 0.290 | 0.295 | 0.295 | 29,176,000 |
Mar 19, 2024 | 0.290 | 0.300 | 0.285 | 0.285 | 0.285 | 1,480,000 |
Mar 18, 2024 | 0.325 | 0.335 | 0.285 | 0.290 | 0.290 | 19,456,000 |
Mar 15, 2024 | 0.320 | 0.325 | 0.300 | 0.300 | 0.300 | 5,176,000 |
Mar 14, 2024 | 0.320 | 0.330 | 0.315 | 0.320 | 0.320 | 1,880,000 |
Mar 13, 2024 | 0.320 | 0.335 | 0.305 | 0.320 | 0.320 | 3,336,000 |
Mar 12, 2024 | 0.310 | 0.325 | 0.290 | 0.320 | 0.320 | 4,736,000 |
Mar 11, 2024 | 0.355 | 0.355 | 0.248 | 0.305 | 0.305 | 96,272,000 |
Mar 08, 2024 | 0.315 | 0.380 | 0.305 | 0.325 | 0.325 | 4,896,000 |
Mar 07, 2024 | 0.295 | 0.315 | 0.280 | 0.310 | 0.310 | 784,000 |
Mar 06, 2024 | 0.260 | 0.300 | 0.260 | 0.295 | 0.295 | 1,888,000 |
Mar 05, 2024 | 0.275 | 0.290 | 0.255 | 0.270 | 0.270 | 304,000 |
Mar 04, 2024 | 0.265 | 0.285 | 0.255 | 0.280 | 0.280 | 2,128,000 |
Mar 01, 2024 | 0.260 | 0.280 | 0.250 | 0.270 | 0.270 | 5,200,000 |
Feb 29, 2024 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 400,000 |
Feb 28, 2024 | 0.265 | 0.270 | 0.255 | 0.270 | 0.270 | 3,520,000 |
Feb 27, 2024 | 0.270 | 0.270 | 0.260 | 0.270 | 0.270 | 1,096,000 |
Feb 26, 2024 | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | 1,592,000 |
Feb 23, 2024 | 0.275 | 0.280 | 0.270 | 0.280 | 0.280 | 3,800,000 |
Feb 22, 2024 | 0.285 | 0.290 | 0.275 | 0.290 | 0.290 | 58,152,000 |
Feb 21, 2024 | 0.260 | 0.305 | 0.260 | 0.280 | 0.280 | 5,144,000 |
Feb 20, 2024 | 0.295 | 0.295 | 0.255 | 0.275 | 0.275 | 2,184,000 |
Feb 19, 2024 | 0.290 | 0.315 | 0.285 | 0.315 | 0.315 | 804,000 |
Feb 16, 2024 | 0.295 | 0.305 | 0.285 | 0.305 | 0.305 | 1,848,000 |
Feb 15, 2024 | 0.295 | 0.310 | 0.290 | 0.310 | 0.310 | 10,320,000 |
Feb 14, 2024 | 0.285 | 0.300 | 0.280 | 0.300 | 0.300 | 200,000 |
Feb 09, 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
Feb 08, 2024 | 0.315 | 0.315 | 0.300 | 0.315 | 0.315 | 64,000 |
Feb 07, 2024 | 0.275 | 0.315 | 0.275 | 0.310 | 0.310 | 7,624,000 |
Feb 06, 2024 | 0.270 | 0.320 | 0.245 | 0.315 | 0.315 | 4,112,000 |
Feb 05, 2024 | 0.285 | 0.290 | 0.260 | 0.275 | 0.275 | 2,486,000 |
Feb 02, 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 904,000 |
Feb 01, 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
Jan 31, 2024 | 0.285 | 0.295 | 0.265 | 0.280 | 0.280 | 4,904,000 |
Jan 30, 2024 | 0.295 | 0.305 | 0.280 | 0.300 | 0.300 | 576,000 |
Jan 29, 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
Jan 26, 2024 | 0.310 | 0.325 | 0.280 | 0.305 | 0.305 | 5,272,000 |
Jan 25, 2024 | 0.340 | 0.340 | 0.300 | 0.325 | 0.325 | 176,000 |
Jan 24, 2024 | 0.305 | 0.315 | 0.260 | 0.305 | 0.305 | 728,000 |
Jan 23, 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
Jan 22, 2024 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 1,720,000 |
Jan 19, 2024 | 0.325 | 0.330 | 0.320 | 0.320 | 0.320 | 1,040,000 |
Jan 18, 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
Jan 17, 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 192,000 |
Jan 16, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
Jan 15, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
Jan 12, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 64,000 |
Jan 11, 2024 | 0.335 | 0.340 | 0.315 | 0.340 | 0.340 | 8,056,000 |
Jan 10, 2024 | 0.330 | 0.350 | 0.315 | 0.330 | 0.330 | 360,000 |
Jan 09, 2024 | 0.350 | 0.350 | 0.330 | 0.330 | 0.330 | 552,000 |
Jan 08, 2024 | 0.365 | 0.365 | 0.345 | 0.360 | 0.360 | 2,264,000 |
Jan 05, 2024 | 0.355 | 0.380 | 0.345 | 0.360 | 0.360 | 1,320,000 |
Jan 04, 2024 | 0.340 | 0.360 | 0.330 | 0.360 | 0.360 | 1,224,000 |
Jan 03, 2024 | 0.365 | 0.370 | 0.365 | 0.365 | 0.365 | 664,000 |
Jan 02, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 592,000 |
Dec 29, 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 48,000 |
Dec 28, 2023 | 0.380 | 0.380 | 0.375 | 0.380 | 0.380 | 80,000 |
Dec 27, 2023 | 0.375 | 0.370 | 0.370 | 0.370 | 0.370 | 80,000 |
Dec 22, 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
Dec 21, 2023 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 40,000 |
Dec 20, 2023 | 0.375 | 0.390 | 0.370 | 0.390 | 0.390 | 280,000 |
Dec 19, 2023 | 0.380 | 0.385 | 0.375 | 0.385 | 0.385 | 512,000 |
Dec 18, 2023 | 0.370 | 0.390 | 0.370 | 0.390 | 0.390 | 7,996,000 |
Dec 15, 2023 | 0.385 | 0.385 | 0.370 | 0.370 | 0.370 | 16,000 |
Dec 14, 2023 | 0.360 | 0.370 | 0.345 | 0.370 | 0.370 | 996,000 |
Dec 13, 2023 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
Dec 12, 2023 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
Dec 11, 2023 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Dec 08, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 24,000 |
Dec 07, 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |