Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 0.102 | 0.104 | 0.096 | 0.099 | 0.099 | 3,904,000 |
May 23, 2024 | 0.103 | 0.105 | 0.099 | 0.104 | 0.104 | 3,344,000 |
May 22, 2024 | 0.108 | 0.110 | 0.101 | 0.106 | 0.106 | 3,680,000 |
May 21, 2024 | 0.113 | 0.117 | 0.096 | 0.108 | 0.108 | 10,236,000 |
May 20, 2024 | 0.098 | 0.115 | 0.098 | 0.113 | 0.113 | 29,972,000 |
May 17, 2024 | 0.098 | 0.103 | 0.097 | 0.098 | 0.098 | 5,478,000 |
May 16, 2024 | 0.100 | 0.103 | 0.096 | 0.097 | 0.097 | 11,562,000 |
May 14, 2024 | 0.120 | 0.139 | 0.099 | 0.100 | 0.100 | 64,400,000 |
May 13, 2024 | 0.213 | 0.213 | 0.096 | 0.105 | 0.105 | 75,828,000 |
May 10, 2024 | 0.285 | 0.305 | 0.240 | 0.250 | 0.250 | 12,636,000 |
May 09, 2024 | 0.305 | 0.365 | 0.285 | 0.320 | 0.320 | 6,540,000 |
May 08, 2024 | 0.350 | 0.350 | 0.330 | 0.330 | 0.330 | 668,000 |
May 07, 2024 | 0.380 | 0.420 | 0.320 | 0.350 | 0.350 | 1,012,000 |
May 06, 2024 | 0.380 | 0.425 | 0.380 | 0.405 | 0.405 | 680,000 |
May 03, 2024 | 0.355 | 0.375 | 0.355 | 0.375 | 0.375 | 392,000 |
May 02, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Apr 30, 2024 | 0.385 | 0.385 | 0.370 | 0.370 | 0.370 | 648,000 |
Apr 29, 2024 | 0.460 | 0.460 | 0.390 | 0.400 | 0.400 | 960,000 |
Apr 26, 2024 | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | 1,268,000 |
Apr 25, 2024 | 0.530 | 0.530 | 0.480 | 0.495 | 0.495 | 884,000 |
Apr 24, 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 856,000 |
Apr 23, 2024 | 0.570 | 0.610 | 0.530 | 0.530 | 0.530 | 2,908,000 |
Apr 22, 2024 | 0.500 | 0.560 | 0.500 | 0.560 | 0.560 | 1,048,000 |
Apr 19, 2024 | 0.510 | 0.550 | 0.510 | 0.510 | 0.510 | 816,000 |
Apr 18, 2024 | 0.520 | 0.520 | 0.480 | 0.510 | 0.510 | 472,000 |
Apr 17, 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 952,000 |
Apr 16, 2024 | 0.480 | 0.520 | 0.475 | 0.520 | 0.520 | 584,000 |
Apr 15, 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 1,148,000 |
Apr 12, 2024 | 0.560 | 0.560 | 0.530 | 0.530 | 0.530 | 316,000 |
Apr 11, 2024 | 0.620 | 0.620 | 0.560 | 0.560 | 0.560 | 948,000 |
Apr 10, 2024 | 0.620 | 0.750 | 0.550 | 0.620 | 0.620 | 5,720,000 |
Apr 09, 2024 | 0.530 | 0.590 | 0.510 | 0.570 | 0.570 | 2,424,000 |
Apr 08, 2024 | 0.540 | 0.570 | 0.530 | 0.530 | 0.530 | 820,000 |
Apr 05, 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
Apr 03, 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
Apr 02, 2024 | 0.550 | 0.550 | 0.520 | 0.520 | 0.520 | 404,000 |
Mar 28, 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 456,000 |
Mar 27, 2024 | 0.620 | 0.620 | 0.550 | 0.580 | 0.580 | 420,000 |
Mar 26, 2024 | 0.550 | 0.630 | 0.530 | 0.600 | 0.600 | 2,084,000 |
Mar 25, 2024 | 0.560 | 0.560 | 0.520 | 0.540 | 0.540 | 480,000 |
Mar 22, 2024 | 0.620 | 0.620 | 0.560 | 0.570 | 0.570 | 1,232,000 |
Mar 21, 2024 | 0.630 | 0.680 | 0.610 | 0.610 | 0.610 | 1,344,000 |
Mar 20, 2024 | 0.610 | 0.620 | 0.580 | 0.610 | 0.610 | 2,120,000 |
Mar 19, 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 4,304,000 |
Mar 18, 2024 | 0.620 | 0.670 | 0.600 | 0.600 | 0.600 | 4,888,000 |
Mar 15, 2024 | 0.620 | 0.640 | 0.600 | 0.640 | 0.640 | 4,508,000 |
Mar 14, 2024 | 0.610 | 0.620 | 0.590 | 0.600 | 0.600 | 4,068,000 |
Mar 13, 2024 | 0.690 | 0.690 | 0.610 | 0.620 | 0.620 | 4,284,000 |
Mar 12, 2024 | 0.650 | 0.690 | 0.640 | 0.660 | 0.660 | 4,800,000 |
Mar 11, 2024 | 0.690 | 0.690 | 0.610 | 0.650 | 0.650 | 3,752,000 |
Mar 08, 2024 | 0.680 | 0.720 | 0.680 | 0.680 | 0.680 | 4,536,000 |
Mar 07, 2024 | 0.600 | 0.680 | 0.590 | 0.670 | 0.670 | 2,828,000 |
Mar 06, 2024 | 0.650 | 0.650 | 0.610 | 0.610 | 0.610 | 3,504,000 |
Mar 05, 2024 | 0.630 | 0.650 | 0.600 | 0.620 | 0.620 | 2,816,000 |
Mar 04, 2024 | 0.700 | 0.700 | 0.630 | 0.650 | 0.650 | 4,292,000 |
Mar 01, 2024 | 0.650 | 0.750 | 0.640 | 0.670 | 0.670 | 3,924,000 |
Feb 29, 2024 | 0.640 | 0.660 | 0.620 | 0.660 | 0.660 | 4,644,000 |
Feb 28, 2024 | 0.630 | 0.640 | 0.600 | 0.640 | 0.640 | 4,576,000 |
Feb 27, 2024 | 0.750 | 0.750 | 0.650 | 0.650 | 0.650 | 3,944,000 |
Feb 26, 2024 | 0.660 | 0.730 | 0.660 | 0.700 | 0.700 | 4,084,000 |
Feb 23, 2024 | 0.700 | 0.730 | 0.670 | 0.710 | 0.710 | 4,368,000 |
Feb 22, 2024 | 0.720 | 0.740 | 0.650 | 0.680 | 0.680 | 4,324,000 |
Feb 21, 2024 | 0.600 | 0.680 | 0.600 | 0.670 | 0.670 | 4,236,000 |
Feb 20, 2024 | 0.620 | 0.620 | 0.580 | 0.580 | 0.580 | 5,268,000 |
Feb 19, 2024 | 0.600 | 0.600 | 0.570 | 0.580 | 0.580 | 5,036,000 |
Feb 16, 2024 | 0.540 | 0.600 | 0.530 | 0.580 | 0.580 | 4,760,000 |
Feb 15, 2024 | 0.660 | 0.660 | 0.540 | 0.540 | 0.540 | 3,280,000 |
Feb 14, 2024 | 0.520 | 0.610 | 0.520 | 0.610 | 0.610 | 4,816,000 |
Feb 09, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
Feb 08, 2024 | 0.560 | 0.590 | 0.495 | 0.570 | 0.570 | 2,788,000 |
Feb 07, 2024 | 0.580 | 0.580 | 0.550 | 0.550 | 0.550 | 3,904,000 |
Feb 06, 2024 | 0.590 | 0.660 | 0.570 | 0.580 | 0.580 | 6,376,000 |
Feb 05, 2024 | 0.600 | 0.610 | 0.570 | 0.590 | 0.590 | 5,280,000 |
Feb 02, 2024 | 0.610 | 0.630 | 0.590 | 0.600 | 0.600 | 4,476,000 |
Feb 01, 2024 | 0.640 | 0.640 | 0.590 | 0.620 | 0.620 | 4,376,000 |
Jan 31, 2024 | 0.620 | 0.650 | 0.570 | 0.620 | 0.620 | 5,256,000 |
Jan 30, 2024 | 0.690 | 0.700 | 0.600 | 0.620 | 0.620 | 3,904,000 |
Jan 29, 2024 | 0.700 | 0.720 | 0.690 | 0.690 | 0.690 | 4,420,000 |
Jan 26, 2024 | 0.760 | 0.760 | 0.700 | 0.700 | 0.700 | 3,420,000 |
Jan 25, 2024 | 0.770 | 0.790 | 0.750 | 0.780 | 0.780 | 3,976,000 |
Jan 24, 2024 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 3,952,000 |
Jan 23, 2024 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 4,096,000 |
Jan 22, 2024 | 0.790 | 0.800 | 0.750 | 0.760 | 0.760 | 3,140,000 |
Jan 19, 2024 | 0.870 | 0.870 | 0.770 | 0.800 | 0.800 | 4,712,000 |
Jan 18, 2024 | 0.750 | 0.840 | 0.750 | 0.830 | 0.830 | 2,932,000 |
Jan 17, 2024 | 0.760 | 0.780 | 0.740 | 0.770 | 0.770 | 3,864,000 |
Jan 16, 2024 | 0.810 | 0.840 | 0.770 | 0.770 | 0.770 | 3,864,000 |
Jan 15, 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
Jan 12, 2024 | 0.800 | 0.830 | 0.790 | 0.810 | 0.810 | 3,988,000 |
Jan 11, 2024 | 0.770 | 0.840 | 0.770 | 0.800 | 0.800 | 3,868,000 |
Jan 10, 2024 | 0.770 | 0.790 | 0.740 | 0.790 | 0.790 | 4,084,000 |
Jan 09, 2024 | 0.760 | 0.770 | 0.750 | 0.770 | 0.770 | 4,008,000 |
Jan 08, 2024 | 0.760 | 0.770 | 0.740 | 0.760 | 0.760 | 4,140,000 |
Jan 05, 2024 | 0.760 | 0.770 | 0.750 | 0.750 | 0.750 | 3,480,000 |
Jan 04, 2024 | 0.740 | 0.780 | 0.740 | 0.770 | 0.770 | 3,684,000 |
Jan 03, 2024 | 0.780 | 0.780 | 0.740 | 0.760 | 0.760 | 4,040,000 |
Jan 02, 2024 | 0.740 | 0.820 | 0.730 | 0.760 | 0.760 | 4,424,000 |
Dec 29, 2023 | 0.760 | 0.760 | 0.740 | 0.740 | 0.740 | 4,024,000 |
Dec 28, 2023 | 0.790 | 0.800 | 0.760 | 0.760 | 0.760 | 3,780,000 |
Dec 27, 2023 | 0.950 | 0.950 | 0.770 | 0.770 | 0.770 | 2,852,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |