Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.395 | 0.400 | 0.390 | 0.400 | 0.400 | 22,820,000 |
Jul 25, 2024 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 28,800,000 |
Jul 24, 2024 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 33,050,000 |
Jul 23, 2024 | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | 16,258,237 |
Jul 22, 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 20,280,000 |
Jul 19, 2024 | 0.415 | 0.415 | 0.410 | 0.410 | 0.410 | 9,920,000 |
Jul 18, 2024 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 17,260,000 |
Jul 17, 2024 | 0.425 | 0.425 | 0.415 | 0.420 | 0.420 | 18,560,000 |
Jul 16, 2024 | 0.425 | 0.430 | 0.410 | 0.425 | 0.425 | 61,620,000 |
Jul 15, 2024 | 0.425 | 0.430 | 0.420 | 0.425 | 0.425 | 21,771,300 |
Jul 12, 2024 | 0.420 | 0.430 | 0.420 | 0.425 | 0.425 | 55,621,100 |
Jul 11, 2024 | 0.410 | 0.420 | 0.410 | 0.415 | 0.415 | 41,753,303 |
Jul 10, 2024 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 19,150,000 |
Jul 09, 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 24,890,000 |
Jul 08, 2024 | 0.410 | 0.415 | 0.400 | 0.405 | 0.405 | 34,010,000 |
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 0.415 | 0.420 | 0.410 | 0.415 | 0.415 | 23,730,000 |
Jul 03, 2024 | 0.410 | 0.420 | 0.405 | 0.410 | 0.410 | 28,400,000 |
Jul 02, 2024 | 0.415 | 0.420 | 0.405 | 0.405 | 0.405 | 42,256,920 |
Jun 28, 2024 | 0.415 | 0.425 | 0.405 | 0.415 | 0.415 | 61,026,920 |
Jun 27, 2024 | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | 24,790,000 |
Jun 26, 2024 | 0.420 | 0.425 | 0.410 | 0.425 | 0.425 | 59,680,000 |
Jun 25, 2024 | 0.430 | 0.435 | 0.415 | 0.420 | 0.420 | 68,162,800 |
Jun 24, 2024 | 0.440 | 0.440 | 0.420 | 0.430 | 0.430 | 52,980,000 |
Jun 21, 2024 | 0.440 | 0.445 | 0.435 | 0.440 | 0.440 | 34,053,407 |
Jun 20, 2024 | 0.460 | 0.460 | 0.435 | 0.445 | 0.445 | 54,074,571 |
Jun 19, 2024 | 0.450 | 0.460 | 0.450 | 0.455 | 0.455 | 25,782,584 |
Jun 18, 2024 | 0.465 | 0.470 | 0.450 | 0.450 | 0.450 | 42,432,242 |
Jun 17, 2024 | 0.470 | 0.475 | 0.455 | 0.460 | 0.460 | 48,436,335 |
Jun 14, 2024 | 0.460 | 0.480 | 0.450 | 0.470 | 0.470 | 144,566,306 |
Jun 13, 2024 | 0.440 | 0.465 | 0.440 | 0.460 | 0.460 | 72,729,177 |
Jun 12, 2024 | 0.435 | 0.450 | 0.435 | 0.440 | 0.440 | 36,110,000 |
Jun 11, 2024 | 0.440 | 0.445 | 0.430 | 0.440 | 0.440 | 47,229,500 |
Jun 07, 2024 | 0.450 | 0.455 | 0.435 | 0.440 | 0.440 | 52,940,000 |
Jun 06, 2024 | 0.450 | 0.455 | 0.445 | 0.445 | 0.445 | 62,030,000 |
Jun 05, 2024 | 0.455 | 0.465 | 0.445 | 0.445 | 0.445 | 52,325,052 |
Jun 04, 2024 | 0.460 | 0.465 | 0.450 | 0.455 | 0.455 | 64,008,840 |
Jun 03, 2024 | 0.455 | 0.470 | 0.450 | 0.460 | 0.460 | 60,390,000 |
May 31, 2024 | 0.475 | 0.480 | 0.450 | 0.450 | 0.450 | 78,440,480 |
May 30, 2024 | 0.485 | 0.495 | 0.465 | 0.470 | 0.470 | 108,460,000 |
May 29, 2024 | 0.485 | 0.490 | 0.470 | 0.480 | 0.480 | 53,290,000 |
May 28, 2024 | 0.480 | 0.495 | 0.475 | 0.485 | 0.485 | 59,313,000 |
May 27, 2024 | 0.480 | 0.485 | 0.465 | 0.480 | 0.480 | 71,560,000 |
May 24, 2024 | 0.480 | 0.495 | 0.475 | 0.480 | 0.480 | 101,130,000 |
May 23, 2024 | 0.510 | 0.510 | 0.480 | 0.485 | 0.485 | 128,730,040 |
May 22, 2024 | 0.485 | 0.520 | 0.480 | 0.510 | 0.510 | 166,121,815 |
May 21, 2024 | 0.490 | 0.490 | 0.475 | 0.480 | 0.480 | 88,061,815 |
May 20, 2024 | 0.470 | 0.490 | 0.465 | 0.490 | 0.490 | 138,863,000 |
May 17, 2024 | 0.475 | 0.485 | 0.460 | 0.465 | 0.465 | 115,813,009 |
May 16, 2024 | 0.480 | 0.480 | 0.465 | 0.470 | 0.470 | 124,572,430 |
May 14, 2024 | 0.480 | 0.490 | 0.470 | 0.480 | 0.480 | 93,730,000 |
May 13, 2024 | 0.475 | 0.480 | 0.465 | 0.475 | 0.475 | 58,490,000 |
May 10, 2024 | 0.465 | 0.475 | 0.455 | 0.470 | 0.470 | 66,130,000 |
May 09, 2024 | 0.455 | 0.470 | 0.455 | 0.465 | 0.465 | 37,020,000 |
May 08, 2024 | 0.470 | 0.475 | 0.455 | 0.455 | 0.455 | 43,641,000 |
May 07, 2024 | 0.485 | 0.485 | 0.465 | 0.470 | 0.470 | 56,598,000 |
May 06, 2024 | 0.490 | 0.495 | 0.470 | 0.485 | 0.485 | 91,967,159 |
May 03, 2024 | 0.500 | 0.510 | 0.485 | 0.490 | 0.490 | 22,890,000 |
May 02, 2024 | 0.470 | 0.500 | 0.465 | 0.490 | 0.490 | 36,669,051 |
Apr 30, 2024 | 0.480 | 0.480 | 0.455 | 0.470 | 0.470 | 43,734,193 |
Apr 29, 2024 | 0.460 | 0.480 | 0.455 | 0.475 | 0.475 | 97,680,000 |
Apr 26, 2024 | 0.445 | 0.465 | 0.445 | 0.455 | 0.455 | 79,390,000 |
Apr 25, 2024 | 0.440 | 0.455 | 0.435 | 0.445 | 0.445 | 26,280,200 |
Apr 24, 2024 | 0.435 | 0.450 | 0.425 | 0.445 | 0.445 | 47,782,000 |
Apr 23, 2024 | 0.420 | 0.435 | 0.420 | 0.435 | 0.435 | 18,980,000 |
Apr 22, 2024 | 0.415 | 0.430 | 0.415 | 0.420 | 0.420 | 26,570,954 |
Apr 19, 2024 | 0.425 | 0.425 | 0.410 | 0.415 | 0.415 | 46,066,526 |
Apr 18, 2024 | 0.425 | 0.430 | 0.420 | 0.425 | 0.425 | 27,020,000 |
Apr 17, 2024 | 0.420 | 0.430 | 0.420 | 0.425 | 0.425 | 34,500,000 |
Apr 16, 2024 | 0.430 | 0.430 | 0.420 | 0.420 | 0.420 | 32,400,000 |
Apr 15, 2024 | 0.450 | 0.455 | 0.430 | 0.430 | 0.430 | 44,270,000 |
Apr 12, 2024 | 0.465 | 0.465 | 0.450 | 0.455 | 0.455 | 28,672,715 |
Apr 11, 2024 | 0.450 | 0.465 | 0.450 | 0.460 | 0.460 | 29,293,202 |
Apr 10, 2024 | 0.450 | 0.455 | 0.445 | 0.455 | 0.455 | 36,540,000 |
Apr 09, 2024 | 0.450 | 0.455 | 0.445 | 0.450 | 0.450 | 12,330,020 |
Apr 08, 2024 | 0.450 | 0.460 | 0.445 | 0.450 | 0.450 | 29,840,000 |
Apr 05, 2024 | 0.455 | 0.460 | 0.440 | 0.445 | 0.445 | 12,710,000 |
Apr 03, 2024 | 0.460 | 0.465 | 0.455 | 0.455 | 0.455 | 33,530,000 |
Apr 02, 2024 | 0.460 | 0.465 | 0.455 | 0.460 | 0.460 | 25,370,000 |
Mar 28, 2024 | 0.460 | 0.465 | 0.455 | 0.455 | 0.455 | 30,460,000 |
Mar 27, 2024 | 0.455 | 0.465 | 0.450 | 0.460 | 0.460 | 22,840,000 |
Mar 26, 2024 | 0.460 | 0.465 | 0.455 | 0.455 | 0.455 | 24,820,000 |
Mar 25, 2024 | 0.475 | 0.485 | 0.460 | 0.460 | 0.460 | 46,890,000 |
Mar 22, 2024 | 0.475 | 0.475 | 0.450 | 0.470 | 0.470 | 99,770,000 |
Mar 21, 2024 | 0.470 | 0.480 | 0.460 | 0.475 | 0.475 | 73,680,000 |
Mar 20, 2024 | 0.450 | 0.470 | 0.450 | 0.465 | 0.465 | 64,200,000 |
Mar 19, 2024 | 0.460 | 0.460 | 0.445 | 0.450 | 0.450 | 41,870,000 |
Mar 18, 2024 | 0.440 | 0.455 | 0.435 | 0.455 | 0.455 | 35,590,000 |
Mar 15, 2024 | 0.455 | 0.455 | 0.430 | 0.440 | 0.440 | 50,672,762 |
Mar 14, 2024 | 0.455 | 0.465 | 0.450 | 0.455 | 0.455 | 34,435,451 |
Mar 13, 2024 | 0.460 | 0.465 | 0.450 | 0.455 | 0.455 | 43,726,356 |
Mar 12, 2024 | 0.440 | 0.460 | 0.435 | 0.455 | 0.455 | 77,164,956 |
Mar 11, 2024 | 0.420 | 0.440 | 0.415 | 0.435 | 0.435 | 49,050,000 |
Mar 08, 2024 | 0.415 | 0.420 | 0.410 | 0.415 | 0.415 | 53,953,076 |
Mar 07, 2024 | 0.430 | 0.435 | 0.410 | 0.415 | 0.415 | 67,761,300 |
Mar 06, 2024 | 0.435 | 0.440 | 0.420 | 0.430 | 0.430 | 55,055,277 |
Mar 05, 2024 | 0.450 | 0.450 | 0.425 | 0.430 | 0.430 | 67,199,392 |
Mar 04, 2024 | 0.455 | 0.460 | 0.450 | 0.455 | 0.455 | 21,500,000 |
Mar 01, 2024 | 0.450 | 0.460 | 0.445 | 0.455 | 0.455 | 33,220,000 |
Feb 29, 2024 | 0.440 | 0.460 | 0.440 | 0.450 | 0.450 | 72,876,360 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |