Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 0.064 | 0.064 | 0.063 | 0.064 | 0.064 | 375,000 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 0.056 | 0.058 | 0.056 | 0.058 | 0.058 | 520,000 |
Jul 02, 2024 | 0.057 | 0.058 | 0.056 | 0.058 | 0.058 | 2,530,000 |
Jun 28, 2024 | 0.059 | 0.059 | 0.056 | 0.058 | 0.058 | 1,135,000 |
Jun 27, 2024 | 0.055 | 0.060 | 0.055 | 0.059 | 0.059 | 3,695,000 |
Jun 26, 2024 | 0.058 | 0.059 | 0.056 | 0.057 | 0.057 | 760,000 |
Jun 25, 2024 | 0.061 | 0.062 | 0.056 | 0.060 | 0.060 | 11,650,000 |
Jun 24, 2024 | 0.080 | 0.086 | 0.059 | 0.061 | 0.061 | 77,555,000 |
Jun 21, 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
Jun 20, 2024 | 0.057 | 0.059 | 0.056 | 0.057 | 0.057 | 265,000 |
Jun 19, 2024 | 0.057 | 0.059 | 0.057 | 0.059 | 0.059 | 990,000 |
Jun 18, 2024 | 0.056 | 0.057 | 0.053 | 0.057 | 0.057 | 6,445,000 |
Jun 17, 2024 | 0.057 | 0.059 | 0.056 | 0.056 | 0.056 | 1,105,000 |
Jun 14, 2024 | 0.057 | 0.057 | 0.057 | 0.058 | 0.058 | 380,000 |
Jun 13, 2024 | 0.057 | 0.061 | 0.056 | 0.061 | 0.061 | 880,000 |
Jun 12, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Jun 11, 2024 | 0.059 | 0.059 | 0.056 | 0.057 | 0.057 | 3,360,000 |
Jun 07, 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 225,000 |
Jun 06, 2024 | 0.060 | 0.063 | 0.058 | 0.059 | 0.059 | 1,150,000 |
Jun 05, 2024 | 0.062 | 0.063 | 0.062 | 0.063 | 0.063 | 110,000 |
Jun 04, 2024 | 0.059 | 0.061 | 0.059 | 0.061 | 0.061 | 520,000 |
Jun 03, 2024 | 0.062 | 0.062 | 0.059 | 0.062 | 0.062 | 860,000 |
May 31, 2024 | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | - |
May 30, 2024 | 0.060 | 0.063 | 0.059 | 0.062 | 0.062 | 1,030,000 |
May 29, 2024 | 0.059 | 0.064 | 0.059 | 0.063 | 0.063 | 195,000 |
May 28, 2024 | 0.064 | 0.067 | 0.062 | 0.066 | 0.066 | 1,250,000 |
May 27, 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
May 24, 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | 10,000 |
May 23, 2024 | 0.064 | 0.068 | 0.063 | 0.066 | 0.066 | 4,020,000 |
May 22, 2024 | 0.062 | 0.065 | 0.060 | 0.065 | 0.065 | 1,530,000 |
May 21, 2024 | 0.061 | 0.072 | 0.061 | 0.062 | 0.062 | 15,995,000 |
May 20, 2024 | 0.058 | 0.060 | 0.055 | 0.060 | 0.060 | 2,915,000 |
May 17, 2024 | 0.055 | 0.057 | 0.055 | 0.057 | 0.057 | 270,000 |
May 16, 2024 | 0.056 | 0.058 | 0.053 | 0.057 | 0.057 | 100,000 |
May 14, 2024 | 0.058 | 0.058 | 0.056 | 0.056 | 0.056 | 1,560,000 |
May 13, 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
May 10, 2024 | 0.056 | 0.059 | 0.052 | 0.059 | 0.059 | 1,695,000 |
May 09, 2024 | 0.058 | 0.060 | 0.053 | 0.058 | 0.058 | 2,070,000 |
May 08, 2024 | 0.052 | 0.062 | 0.052 | 0.058 | 0.058 | 9,970,000 |
May 07, 2024 | 0.048 | 0.056 | 0.048 | 0.051 | 0.051 | 1,720,000 |
May 06, 2024 | 0.046 | 0.049 | 0.046 | 0.048 | 0.048 | 1,415,000 |
May 03, 2024 | 0.046 | 0.046 | 0.044 | 0.046 | 0.046 | 905,000 |
May 02, 2024 | 0.044 | 0.045 | 0.044 | 0.045 | 0.045 | 490,000 |
Apr 30, 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 40,000 |
Apr 29, 2024 | 0.048 | 0.048 | 0.045 | 0.045 | 0.045 | 805,000 |
Apr 26, 2024 | 0.045 | 0.047 | 0.044 | 0.047 | 0.047 | 90,000 |
Apr 25, 2024 | 0.042 | 0.045 | 0.042 | 0.045 | 0.045 | 45,000 |
Apr 24, 2024 | 0.042 | 0.047 | 0.042 | 0.045 | 0.045 | 1,335,000 |
Apr 23, 2024 | 0.043 | 0.045 | 0.042 | 0.044 | 0.044 | 1,130,000 |
Apr 22, 2024 | 0.042 | 0.044 | 0.042 | 0.043 | 0.043 | 1,570,000 |
Apr 19, 2024 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 3,210,000 |
Apr 18, 2024 | 0.041 | 0.042 | 0.040 | 0.041 | 0.041 | 1,360,000 |
Apr 17, 2024 | 0.040 | 0.042 | 0.040 | 0.042 | 0.042 | 485,000 |
Apr 16, 2024 | 0.041 | 0.042 | 0.040 | 0.042 | 0.042 | 400,000 |
Apr 15, 2024 | 0.043 | 0.043 | 0.040 | 0.042 | 0.042 | 4,455,000 |
Apr 12, 2024 | 0.043 | 0.043 | 0.042 | 0.043 | 0.043 | 1,420,000 |
Apr 11, 2024 | 0.043 | 0.045 | 0.043 | 0.045 | 0.045 | 740,000 |
Apr 10, 2024 | 0.045 | 0.045 | 0.042 | 0.044 | 0.044 | 3,365,000 |
Apr 09, 2024 | 0.045 | 0.045 | 0.043 | 0.045 | 0.045 | 1,420,000 |
Apr 08, 2024 | 0.046 | 0.046 | 0.043 | 0.046 | 0.046 | 875,000 |
Apr 05, 2024 | 0.042 | 0.047 | 0.041 | 0.046 | 0.046 | 3,765,000 |
Apr 03, 2024 | 0.048 | 0.048 | 0.045 | 0.047 | 0.047 | 2,440,000 |
Apr 02, 2024 | 0.050 | 0.051 | 0.048 | 0.050 | 0.050 | 1,360,000 |
Mar 28, 2024 | 0.049 | 0.051 | 0.047 | 0.051 | 0.051 | 660,000 |
Mar 27, 2024 | 0.051 | 0.053 | 0.051 | 0.053 | 0.053 | 1,285,000 |
Mar 26, 2024 | 0.051 | 0.054 | 0.050 | 0.054 | 0.054 | 850,000 |
Mar 25, 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 130,000 |
Mar 22, 2024 | 0.053 | 0.054 | 0.050 | 0.054 | 0.054 | 2,440,000 |
Mar 21, 2024 | 0.057 | 0.058 | 0.055 | 0.055 | 0.055 | 4,065,000 |
Mar 20, 2024 | 0.056 | 0.059 | 0.055 | 0.059 | 0.059 | 1,970,000 |
Mar 19, 2024 | 0.062 | 0.062 | 0.058 | 0.060 | 0.060 | 3,420,000 |
Mar 18, 2024 | 0.056 | 0.058 | 0.054 | 0.058 | 0.058 | 1,150,000 |
Mar 15, 2024 | 0.057 | 0.060 | 0.055 | 0.057 | 0.057 | 2,570,000 |
Mar 14, 2024 | 0.057 | 0.065 | 0.056 | 0.060 | 0.060 | 3,905,000 |
Mar 13, 2024 | 0.063 | 0.063 | 0.058 | 0.062 | 0.062 | 4,275,000 |
Mar 12, 2024 | 0.058 | 0.068 | 0.057 | 0.063 | 0.063 | 17,545,000 |
Mar 11, 2024 | 0.057 | 0.060 | 0.049 | 0.057 | 0.057 | 45,115,000 |
Mar 08, 2024 | 0.045 | 0.087 | 0.045 | 0.066 | 0.066 | 84,865,000 |
Mar 07, 2024 | 0.037 | 0.048 | 0.036 | 0.042 | 0.042 | 4,225,000 |
Mar 06, 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 140,000 |
Mar 05, 2024 | 0.037 | 0.039 | 0.036 | 0.039 | 0.039 | 425,000 |
Mar 04, 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
Mar 01, 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
Feb 29, 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
Feb 28, 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
Feb 27, 2024 | 0.040 | 0.040 | 0.038 | 0.039 | 0.039 | 1,150,000 |
Feb 26, 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
Feb 23, 2024 | 0.040 | 0.044 | 0.039 | 0.042 | 0.042 | 410,000 |
Feb 22, 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
Feb 21, 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 5,000 |
Feb 20, 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
Feb 19, 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 5,000 |
Feb 16, 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 5,000 |
Feb 15, 2024 | 0.043 | 0.043 | 0.043 | 0.042 | 0.042 | 100,000 |
Feb 14, 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
Feb 09, 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
Feb 08, 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 5,000 |
Feb 07, 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
Feb 06, 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 30,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |