Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.221 | 0.225 | 0.209 | 0.210 | 0.210 | 2,930,000 |
May 03, 2024 | 0.231 | 0.245 | 0.224 | 0.224 | 0.224 | 1,050,000 |
May 02, 2024 | 0.226 | 0.241 | 0.226 | 0.236 | 0.236 | 790,000 |
Apr 30, 2024 | 0.238 | 0.249 | 0.220 | 0.249 | 0.249 | 1,720,000 |
Apr 29, 2024 | 0.250 | 0.255 | 0.207 | 0.238 | 0.238 | 980,000 |
Apr 26, 2024 | 0.234 | 0.243 | 0.226 | 0.243 | 0.243 | 940,000 |
Apr 25, 2024 | 0.242 | 0.242 | 0.230 | 0.234 | 0.234 | 830,000 |
Apr 24, 2024 | 0.245 | 0.250 | 0.240 | 0.243 | 0.243 | 750,000 |
Apr 23, 2024 | 0.255 | 0.255 | 0.244 | 0.244 | 0.244 | 1,040,000 |
Apr 22, 2024 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 360,000 |
Apr 19, 2024 | 0.265 | 0.270 | 0.250 | 0.255 | 0.255 | 810,000 |
Apr 18, 2024 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 300,000 |
Apr 17, 2024 | 0.255 | 0.260 | 0.250 | 0.260 | 0.260 | 730,000 |
Apr 16, 2024 | 0.260 | 0.265 | 0.255 | 0.255 | 0.255 | 880,000 |
Apr 15, 2024 | 0.265 | 0.270 | 0.260 | 0.265 | 0.265 | 420,000 |
Apr 12, 2024 | 0.260 | 0.265 | 0.260 | 0.265 | 0.265 | 460,000 |
Apr 11, 2024 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 780,000 |
Apr 10, 2024 | 0.265 | 0.265 | 0.260 | 0.260 | 0.260 | 270,000 |
Apr 09, 2024 | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | 730,000 |
Apr 08, 2024 | 0.270 | 0.275 | 0.260 | 0.260 | 0.260 | 750,000 |
Apr 05, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
Apr 03, 2024 | 0.270 | 0.280 | 0.270 | 0.275 | 0.275 | 420,000 |
Apr 02, 2024 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 610,000 |
Mar 28, 2024 | 0.260 | 0.265 | 0.249 | 0.265 | 0.265 | 1,580,000 |
Mar 27, 2024 | 0.270 | 0.270 | 0.260 | 0.265 | 0.265 | 1,340,000 |
Mar 26, 2024 | 0.275 | 0.275 | 0.270 | 0.275 | 0.275 | 1,250,000 |
Mar 25, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 1,220,000 |
Mar 22, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 270,000 |
Mar 21, 2024 | 0.280 | 0.285 | 0.270 | 0.275 | 0.275 | 1,600,000 |
Mar 20, 2024 | 0.270 | 0.280 | 0.270 | 0.275 | 0.275 | 380,000 |
Mar 19, 2024 | 0.275 | 0.280 | 0.270 | 0.275 | 0.275 | 1,180,000 |
Mar 18, 2024 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 510,000 |
Mar 15, 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 960,000 |
Mar 14, 2024 | 0.290 | 0.305 | 0.285 | 0.290 | 0.290 | 2,670,000 |
Mar 13, 2024 | 0.285 | 0.310 | 0.285 | 0.290 | 0.290 | 3,864,000 |
Mar 12, 2024 | 0.300 | 0.310 | 0.285 | 0.285 | 0.285 | 2,270,000 |
Mar 11, 2024 | 0.300 | 0.315 | 0.285 | 0.300 | 0.300 | 4,530,000 |
Mar 08, 2024 | 0.275 | 0.310 | 0.275 | 0.300 | 0.300 | 4,400,000 |
Mar 07, 2024 | 0.280 | 0.280 | 0.270 | 0.275 | 0.275 | 2,610,000 |
Mar 06, 2024 | 0.280 | 0.285 | 0.280 | 0.280 | 0.280 | 1,080,000 |
Mar 05, 2024 | 0.300 | 0.310 | 0.280 | 0.290 | 0.290 | 3,790,000 |
Mar 04, 2024 | 0.300 | 0.300 | 0.280 | 0.290 | 0.290 | 7,180,000 |
Mar 01, 2024 | 0.290 | 0.295 | 0.285 | 0.290 | 0.290 | 1,170,000 |
Feb 29, 2024 | 0.305 | 0.310 | 0.285 | 0.290 | 0.290 | 6,000,000 |
Feb 28, 2024 | 0.310 | 0.310 | 0.300 | 0.305 | 0.305 | 1,320,000 |
Feb 27, 2024 | 0.310 | 0.330 | 0.305 | 0.310 | 0.310 | 4,680,000 |
Feb 26, 2024 | 0.300 | 0.305 | 0.295 | 0.305 | 0.305 | 1,040,000 |
Feb 23, 2024 | 0.305 | 0.310 | 0.300 | 0.300 | 0.300 | 1,510,000 |
Feb 22, 2024 | 0.305 | 0.310 | 0.295 | 0.310 | 0.310 | 560,000 |
Feb 21, 2024 | 0.290 | 0.310 | 0.290 | 0.305 | 0.305 | 850,000 |
Feb 20, 2024 | 0.290 | 0.300 | 0.290 | 0.300 | 0.300 | 670,000 |
Feb 19, 2024 | 0.310 | 0.310 | 0.295 | 0.295 | 0.295 | 560,000 |
Feb 16, 2024 | 0.315 | 0.315 | 0.290 | 0.310 | 0.310 | 2,240,000 |
Feb 15, 2024 | 0.285 | 0.330 | 0.285 | 0.315 | 0.315 | 3,410,000 |
Feb 14, 2024 | 0.275 | 0.285 | 0.265 | 0.285 | 0.285 | 1,180,000 |
Feb 09, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
Feb 08, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Feb 07, 2024 | 0.270 | 0.270 | 0.260 | 0.260 | 0.260 | 120,000 |
Feb 06, 2024 | 0.270 | 0.275 | 0.260 | 0.270 | 0.270 | 640,000 |
Feb 05, 2024 | 0.275 | 0.280 | 0.260 | 0.270 | 0.270 | 2,190,000 |
Feb 02, 2024 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 1,370,000 |
Feb 01, 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 1,550,000 |
Jan 31, 2024 | 0.275 | 0.280 | 0.270 | 0.275 | 0.275 | 820,000 |
Jan 30, 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
Jan 29, 2024 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 200,000 |
Jan 26, 2024 | 0.280 | 0.300 | 0.270 | 0.275 | 0.275 | 980,000 |
Jan 25, 2024 | 0.285 | 0.285 | 0.280 | 0.280 | 0.280 | 710,000 |
Jan 24, 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 790,000 |
Jan 23, 2024 | 0.270 | 0.280 | 0.275 | 0.280 | 0.280 | 800,000 |
Jan 22, 2024 | 0.280 | 0.295 | 0.270 | 0.270 | 0.270 | 800,000 |
Jan 19, 2024 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 610,000 |
Jan 18, 2024 | 0.290 | 0.295 | 0.290 | 0.295 | 0.295 | 230,000 |
Jan 17, 2024 | 0.305 | 0.305 | 0.285 | 0.290 | 0.290 | 2,010,000 |
Jan 16, 2024 | 0.305 | 0.315 | 0.300 | 0.310 | 0.310 | 580,000 |
Jan 15, 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
Jan 12, 2024 | 0.320 | 0.330 | 0.315 | 0.330 | 0.330 | 520,000 |
Jan 11, 2024 | 0.320 | 0.340 | 0.300 | 0.335 | 0.335 | 2,900,000 |
Jan 10, 2024 | 0.320 | 0.320 | 0.310 | 0.315 | 0.315 | 180,000 |
Jan 09, 2024 | 0.315 | 0.325 | 0.315 | 0.320 | 0.320 | 140,000 |
Jan 08, 2024 | 0.320 | 0.325 | 0.315 | 0.315 | 0.315 | 590,000 |
Jan 05, 2024 | 0.345 | 0.345 | 0.330 | 0.330 | 0.330 | 160,000 |
Jan 04, 2024 | 0.335 | 0.340 | 0.320 | 0.340 | 0.340 | 1,120,000 |
Jan 03, 2024 | 0.350 | 0.350 | 0.345 | 0.345 | 0.345 | 480,000 |
Jan 02, 2024 | 0.350 | 0.350 | 0.335 | 0.350 | 0.350 | 1,180,000 |
Dec 29, 2023 | 0.350 | 0.350 | 0.330 | 0.340 | 0.340 | 220,000 |
Dec 28, 2023 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 2,470,000 |
Dec 27, 2023 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 1,410,000 |
Dec 22, 2023 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 660,000 |
Dec 21, 2023 | 0.310 | 0.330 | 0.310 | 0.330 | 0.330 | 1,710,000 |
Dec 20, 2023 | 0.315 | 0.325 | 0.310 | 0.320 | 0.320 | 910,000 |
Dec 19, 2023 | 0.300 | 0.310 | 0.290 | 0.310 | 0.310 | 570,000 |
Dec 18, 2023 | 0.315 | 0.315 | 0.290 | 0.300 | 0.300 | 2,160,000 |
Dec 15, 2023 | 0.320 | 0.330 | 0.315 | 0.315 | 0.315 | 460,000 |
Dec 14, 2023 | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | 540,000 |
Dec 13, 2023 | 0.310 | 0.310 | 0.305 | 0.310 | 0.310 | 290,000 |
Dec 12, 2023 | 0.330 | 0.330 | 0.320 | 0.320 | 0.320 | 250,000 |
Dec 11, 2023 | 0.320 | 0.330 | 0.315 | 0.330 | 0.330 | 690,000 |
Dec 08, 2023 | 0.335 | 0.335 | 0.320 | 0.320 | 0.320 | 230,000 |
Dec 07, 2023 | 0.355 | 0.355 | 0.305 | 0.335 | 0.335 | 2,010,000 |
Dec 06, 2023 | 0.350 | 0.350 | 0.340 | 0.345 | 0.345 | 300,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |