Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.490 | 0.490 | 0.475 | 0.485 | 0.485 | 660,000 |
Jun 27, 2024 | 0.485 | 0.510 | 0.475 | 0.480 | 0.480 | 1,240,000 |
Jun 26, 2024 | 0.460 | 0.495 | 0.460 | 0.490 | 0.490 | 1,040,000 |
Jun 25, 2024 | 0.500 | 0.530 | 0.455 | 0.455 | 0.455 | 2,220,000 |
Jun 24, 2024 | 0.480 | 0.550 | 0.445 | 0.510 | 0.510 | 7,950,000 |
Jun 21, 2024 | 0.630 | 0.640 | 0.435 | 0.445 | 0.445 | 7,235,000 |
Jun 20, 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 260,000 |
Jun 19, 2024 | 0.630 | 0.640 | 0.620 | 0.640 | 0.640 | 495,000 |
Jun 18, 2024 | 0.640 | 0.640 | 0.620 | 0.640 | 0.640 | 530,000 |
Jun 17, 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 210,000 |
Jun 14, 2024 | 0.680 | 0.680 | 0.630 | 0.650 | 0.650 | 215,000 |
Jun 13, 2024 | 0.650 | 0.650 | 0.630 | 0.650 | 0.650 | 195,000 |
Jun 12, 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.650 | 280,000 |
Jun 11, 2024 | 0.630 | 0.660 | 0.630 | 0.660 | 0.660 | 540,000 |
Jun 07, 2024 | 0.670 | 0.690 | 0.630 | 0.660 | 0.660 | 945,000 |
Jun 06, 2024 | 0.690 | 0.690 | 0.660 | 0.670 | 0.670 | 1,785,000 |
Jun 05, 2024 | 0.690 | 0.690 | 0.650 | 0.680 | 0.680 | 1,755,000 |
Jun 04, 2024 | 0.700 | 0.710 | 0.660 | 0.690 | 0.690 | 365,000 |
Jun 03, 2024 | 0.680 | 0.710 | 0.680 | 0.710 | 0.710 | 280,000 |
May 31, 2024 | 0.670 | 0.680 | 0.660 | 0.680 | 0.680 | 355,000 |
May 30, 2024 | 0.680 | 0.690 | 0.660 | 0.660 | 0.660 | 565,000 |
May 29, 2024 | 0.700 | 0.710 | 0.660 | 0.670 | 0.670 | 280,000 |
May 28, 2024 | 0.690 | 0.690 | 0.660 | 0.670 | 0.670 | 180,000 |
May 27, 2024 | 0.680 | 0.700 | 0.640 | 0.670 | 0.670 | 380,000 |
May 24, 2024 | 0.710 | 0.740 | 0.700 | 0.700 | 0.700 | 775,000 |
May 23, 2024 | 0.730 | 0.730 | 0.680 | 0.700 | 0.700 | 875,000 |
May 22, 2024 | 0.760 | 0.760 | 0.740 | 0.750 | 0.750 | 505,000 |
May 21, 2024 | 0.760 | 0.780 | 0.740 | 0.750 | 0.750 | 685,000 |
May 20, 2024 | 0.750 | 0.770 | 0.740 | 0.760 | 0.760 | 445,000 |
May 17, 2024 | 0.750 | 0.760 | 0.720 | 0.750 | 0.750 | 1,370,000 |
May 16, 2024 | 0.710 | 0.750 | 0.700 | 0.750 | 0.750 | 1,015,000 |
May 14, 2024 | 0.620 | 0.700 | 0.620 | 0.700 | 0.700 | 2,080,000 |
May 13, 2024 | 0.620 | 0.630 | 0.610 | 0.610 | 0.610 | 220,000 |
May 10, 2024 | 0.600 | 0.630 | 0.600 | 0.630 | 0.630 | 335,000 |
May 09, 2024 | 0.630 | 0.630 | 0.600 | 0.630 | 0.630 | 770,000 |
May 08, 2024 | 0.600 | 0.630 | 0.600 | 0.630 | 0.630 | 245,000 |
May 07, 2024 | 0.600 | 0.630 | 0.610 | 0.630 | 0.630 | 280,000 |
May 06, 2024 | 0.630 | 0.660 | 0.580 | 0.600 | 0.600 | 1,365,000 |
May 03, 2024 | 0.680 | 0.690 | 0.560 | 0.630 | 0.630 | 5,335,000 |
May 02, 2024 | 0.700 | 0.710 | 0.650 | 0.680 | 0.680 | 3,605,000 |
Apr 30, 2024 | 0.660 | 0.710 | 0.610 | 0.710 | 0.710 | 4,175,000 |
Apr 29, 2024 | 0.720 | 0.750 | 0.650 | 0.680 | 0.680 | 1,355,000 |
Apr 26, 2024 | 0.810 | 0.820 | 0.700 | 0.720 | 0.720 | 7,515,000 |
Apr 25, 2024 | 0.670 | 0.800 | 0.630 | 0.780 | 0.780 | 7,050,000 |
Apr 24, 2024 | 0.730 | 0.770 | 0.690 | 0.690 | 0.690 | 2,005,000 |
Apr 23, 2024 | 0.600 | 0.740 | 0.580 | 0.740 | 0.740 | 8,065,000 |
Apr 22, 2024 | 0.510 | 0.620 | 0.510 | 0.580 | 0.580 | 2,755,000 |
Apr 19, 2024 | 0.520 | 0.530 | 0.520 | 0.530 | 0.530 | 475,000 |
Apr 18, 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 2,205,000 |
Apr 17, 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 30,000 |
Apr 16, 2024 | 0.510 | 0.510 | 0.510 | 0.500 | 0.500 | 15,000 |
Apr 15, 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 65,000 |
Apr 12, 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 10,000 |
Apr 11, 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
Apr 10, 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 5,000 |
Apr 09, 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.485 | 45,000 |
Apr 08, 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 30,000 |
Apr 05, 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
Apr 03, 2024 | 0.500 | 0.500 | 0.495 | 0.495 | 0.495 | 215,000 |
Apr 02, 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
Mar 28, 2024 | 0.500 | 0.500 | 0.495 | 0.495 | 0.495 | 400,000 |
Mar 27, 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 115,000 |
Mar 26, 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 2,315,000 |
Mar 25, 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 10,000 |
Mar 22, 2024 | 0.495 | 0.490 | 0.490 | 0.490 | 0.490 | 10,000 |
Mar 21, 2024 | 0.510 | 0.510 | 0.490 | 0.495 | 0.495 | 680,000 |
Mar 20, 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 40,000 |
Mar 19, 2024 | 0.495 | 0.510 | 0.495 | 0.510 | 0.510 | 10,000 |
Mar 18, 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 40,000 |
Mar 15, 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 195,000 |
Mar 14, 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 155,000 |
Mar 13, 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
Mar 12, 2024 | 0.490 | 0.500 | 0.480 | 0.500 | 0.500 | 335,000 |
Mar 11, 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
Mar 08, 2024 | 0.450 | 0.475 | 0.450 | 0.470 | 0.470 | 1,830,000 |
Mar 07, 2024 | 0.490 | 0.490 | 0.460 | 0.460 | 0.460 | 1,190,000 |
Mar 06, 2024 | 0.510 | 0.520 | 0.470 | 0.495 | 0.495 | 4,240,000 |
Mar 05, 2024 | 0.500 | 0.510 | 0.480 | 0.510 | 0.510 | 3,270,000 |
Mar 04, 2024 | 0.495 | 0.530 | 0.485 | 0.490 | 0.490 | 4,650,000 |
Mar 01, 2024 | 0.470 | 0.500 | 0.470 | 0.490 | 0.490 | 10,280,000 |
Feb 29, 2024 | 0.470 | 0.500 | 0.450 | 0.500 | 0.500 | 5,695,000 |
Feb 28, 2024 | 0.465 | 0.475 | 0.445 | 0.470 | 0.470 | 6,335,000 |
Feb 27, 2024 | 0.480 | 0.480 | 0.465 | 0.465 | 0.465 | 3,740,000 |
Feb 26, 2024 | 0.495 | 0.495 | 0.475 | 0.495 | 0.495 | 2,665,000 |
Feb 23, 2024 | 0.495 | 0.500 | 0.490 | 0.495 | 0.495 | 2,295,000 |
Feb 22, 2024 | 0.500 | 0.510 | 0.490 | 0.495 | 0.495 | 1,395,000 |
Feb 21, 2024 | 0.475 | 0.510 | 0.475 | 0.500 | 0.500 | 5,615,000 |
Feb 20, 2024 | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | 800,000 |
Feb 19, 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
Feb 16, 2024 | 0.480 | 0.490 | 0.475 | 0.480 | 0.480 | 1,170,000 |
Feb 15, 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 55,000 |
Feb 14, 2024 | 0.470 | 0.490 | 0.470 | 0.490 | 0.490 | 415,000 |
Feb 09, 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
Feb 08, 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
Feb 07, 2024 | 0.480 | 0.485 | 0.465 | 0.485 | 0.485 | 405,000 |
Feb 06, 2024 | 0.490 | 0.490 | 0.480 | 0.480 | 0.480 | 300,000 |
Feb 05, 2024 | 0.470 | 0.490 | 0.460 | 0.490 | 0.490 | 185,000 |
Feb 02, 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 10,000 |
Feb 01, 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
Jan 31, 2024 | 0.455 | 0.485 | 0.455 | 0.485 | 0.485 | 420,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |