Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.275 | 0.295 | 0.270 | 0.285 | 0.285 | 124,526,000 |
May 16, 2024 | 0.270 | 0.280 | 0.260 | 0.275 | 0.275 | 71,000,000 |
May 14, 2024 | 0.265 | 0.280 | 0.260 | 0.265 | 0.265 | 154,502,000 |
May 13, 2024 | 0.246 | 0.265 | 0.244 | 0.260 | 0.260 | 128,224,000 |
May 10, 2024 | 0.246 | 0.250 | 0.241 | 0.246 | 0.246 | 54,997,370 |
May 09, 2024 | 0.235 | 0.245 | 0.233 | 0.239 | 0.239 | 34,284,000 |
May 08, 2024 | 0.247 | 0.250 | 0.231 | 0.231 | 0.231 | 55,260,000 |
May 07, 2024 | 0.245 | 0.250 | 0.243 | 0.246 | 0.246 | 20,550,000 |
May 06, 2024 | 0.250 | 0.250 | 0.241 | 0.247 | 0.247 | 31,924,000 |
May 03, 2024 | 0.250 | 0.255 | 0.248 | 0.249 | 0.249 | 1,471,100 |
May 02, 2024 | 0.237 | 0.260 | 0.236 | 0.255 | 0.255 | 5,626,000 |
Apr 30, 2024 | 0.244 | 0.245 | 0.234 | 0.239 | 0.239 | 34,914,000 |
Apr 29, 2024 | 0.240 | 0.255 | 0.236 | 0.244 | 0.244 | 47,956,000 |
Apr 26, 2024 | 0.231 | 0.242 | 0.230 | 0.235 | 0.235 | 59,002,000 |
Apr 25, 2024 | 0.229 | 0.233 | 0.226 | 0.230 | 0.230 | 11,310,000 |
Apr 24, 2024 | 0.221 | 0.230 | 0.221 | 0.228 | 0.228 | 26,824,000 |
Apr 23, 2024 | 0.219 | 0.222 | 0.218 | 0.221 | 0.221 | 9,829,080 |
Apr 22, 2024 | 0.220 | 0.225 | 0.217 | 0.218 | 0.218 | 15,776,111 |
Apr 19, 2024 | 0.223 | 0.225 | 0.217 | 0.219 | 0.219 | 15,012,000 |
Apr 18, 2024 | 0.225 | 0.225 | 0.222 | 0.222 | 0.222 | 8,966,597 |
Apr 17, 2024 | 0.223 | 0.230 | 0.222 | 0.223 | 0.223 | 18,570,000 |
Apr 16, 2024 | 0.225 | 0.265 | 0.221 | 0.222 | 0.222 | 128,660,000 |
Apr 15, 2024 | 0.227 | 0.228 | 0.222 | 0.225 | 0.225 | 7,188,000 |
Apr 12, 2024 | 0.236 | 0.236 | 0.226 | 0.230 | 0.230 | 10,878,000 |
Apr 11, 2024 | 0.230 | 0.234 | 0.223 | 0.234 | 0.234 | 15,858,000 |
Apr 10, 2024 | 0.231 | 0.234 | 0.227 | 0.229 | 0.229 | 9,936,000 |
Apr 09, 2024 | 0.230 | 0.232 | 0.229 | 0.231 | 0.231 | 6,102,000 |
Apr 08, 2024 | 0.225 | 0.235 | 0.223 | 0.228 | 0.228 | 15,174,000 |
Apr 05, 2024 | 0.224 | 0.226 | 0.217 | 0.224 | 0.224 | 3,620,000 |
Apr 03, 2024 | 0.230 | 0.232 | 0.225 | 0.227 | 0.227 | 22,420,000 |
Apr 02, 2024 | 0.245 | 0.245 | 0.226 | 0.230 | 0.230 | 86,870,000 |
Mar 28, 2024 | 0.265 | 0.265 | 0.247 | 0.247 | 0.247 | 51,220,000 |
Mar 27, 2024 | 0.260 | 0.265 | 0.255 | 0.255 | 0.255 | 19,100,000 |
Mar 26, 2024 | 0.255 | 0.265 | 0.250 | 0.255 | 0.255 | 30,590,000 |
Mar 25, 2024 | 0.265 | 0.265 | 0.245 | 0.250 | 0.250 | 37,844,000 |
Mar 22, 2024 | 0.265 | 0.280 | 0.255 | 0.260 | 0.260 | 51,886,000 |
Mar 21, 2024 | 0.246 | 0.295 | 0.246 | 0.265 | 0.265 | 150,942,000 |
Mar 20, 2024 | 0.245 | 0.247 | 0.240 | 0.246 | 0.246 | 22,204,000 |
Mar 19, 2024 | 0.247 | 0.247 | 0.239 | 0.240 | 0.240 | 23,468,000 |
Mar 18, 2024 | 0.247 | 0.247 | 0.239 | 0.244 | 0.244 | 32,044,000 |
Mar 15, 2024 | 0.255 | 0.255 | 0.236 | 0.242 | 0.242 | 74,898,000 |
Mar 14, 2024 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 33,416,000 |
Mar 13, 2024 | 0.265 | 0.265 | 0.250 | 0.255 | 0.255 | 48,902,000 |
Mar 12, 2024 | 0.280 | 0.285 | 0.250 | 0.265 | 0.265 | 128,576,000 |
Mar 11, 2024 | 0.260 | 0.285 | 0.260 | 0.270 | 0.270 | 39,108,000 |
Mar 08, 2024 | 0.255 | 0.270 | 0.250 | 0.260 | 0.260 | 39,120,000 |
Mar 07, 2024 | 0.285 | 0.285 | 0.255 | 0.255 | 0.255 | 96,670,000 |
Mar 06, 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 36,696,000 |
Mar 05, 2024 | 0.325 | 0.325 | 0.285 | 0.290 | 0.290 | 70,824,000 |
Mar 04, 2024 | 0.335 | 0.345 | 0.325 | 0.325 | 0.325 | 26,744,000 |
Mar 01, 2024 | 0.330 | 0.345 | 0.325 | 0.340 | 0.340 | 32,512,000 |
Feb 29, 2024 | 0.335 | 0.350 | 0.325 | 0.325 | 0.325 | 185,142,000 |
Feb 28, 2024 | 0.345 | 0.355 | 0.335 | 0.340 | 0.340 | 42,378,000 |
Feb 27, 2024 | 0.335 | 0.345 | 0.325 | 0.340 | 0.340 | 26,556,000 |
Feb 26, 2024 | 0.335 | 0.340 | 0.330 | 0.340 | 0.340 | 27,128,342 |
Feb 23, 2024 | 0.330 | 0.340 | 0.325 | 0.335 | 0.335 | 32,824,000 |
Feb 22, 2024 | 0.335 | 0.345 | 0.330 | 0.340 | 0.340 | 43,749,798 |
Feb 21, 2024 | 0.325 | 0.350 | 0.315 | 0.340 | 0.340 | 56,951,100 |
Feb 20, 2024 | 0.330 | 0.330 | 0.320 | 0.325 | 0.325 | 9,594,000 |
Feb 19, 2024 | 0.335 | 0.340 | 0.330 | 0.335 | 0.335 | 18,016,456 |
Feb 16, 2024 | 0.325 | 0.350 | 0.325 | 0.345 | 0.345 | 8,896,000 |
Feb 15, 2024 | 0.305 | 0.360 | 0.305 | 0.330 | 0.330 | 10,576,000 |
Feb 14, 2024 | 0.305 | 0.320 | 0.285 | 0.315 | 0.315 | 11,486,748 |
Feb 09, 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
Feb 08, 2024 | 0.320 | 0.320 | 0.300 | 0.305 | 0.305 | 30,822,732 |
Feb 07, 2024 | 0.310 | 0.325 | 0.310 | 0.315 | 0.315 | 13,218,000 |
Feb 06, 2024 | 0.300 | 0.320 | 0.300 | 0.315 | 0.315 | 20,346,000 |
Feb 05, 2024 | 0.295 | 0.305 | 0.285 | 0.300 | 0.300 | 38,040,000 |
Feb 02, 2024 | 0.305 | 0.315 | 0.290 | 0.290 | 0.290 | 16,548,000 |
Feb 01, 2024 | 0.300 | 0.310 | 0.295 | 0.305 | 0.305 | 13,290,000 |
Jan 31, 2024 | 0.315 | 0.315 | 0.295 | 0.300 | 0.300 | 32,482,000 |
Jan 30, 2024 | 0.315 | 0.320 | 0.305 | 0.305 | 0.305 | 23,910,000 |
Jan 29, 2024 | 0.315 | 0.325 | 0.310 | 0.320 | 0.320 | 20,388,000 |
Jan 26, 2024 | 0.310 | 0.325 | 0.310 | 0.310 | 0.310 | 25,288,000 |
Jan 25, 2024 | 0.300 | 0.320 | 0.295 | 0.315 | 0.315 | 43,468,000 |
Jan 24, 2024 | 0.285 | 0.305 | 0.280 | 0.300 | 0.300 | 50,318,156 |
Jan 23, 2024 | 0.280 | 0.285 | 0.270 | 0.280 | 0.280 | 37,594,000 |
Jan 22, 2024 | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | 42,452,000 |
Jan 19, 2024 | 0.290 | 0.295 | 0.285 | 0.285 | 0.285 | 12,862,000 |
Jan 18, 2024 | 0.295 | 0.300 | 0.290 | 0.290 | 0.290 | 16,971,713 |
Jan 17, 2024 | 0.320 | 0.325 | 0.285 | 0.290 | 0.290 | 64,144,000 |
Jan 16, 2024 | 0.310 | 0.315 | 0.290 | 0.300 | 0.300 | 107,727,000 |
Jan 15, 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
Jan 12, 2024 | 0.320 | 0.325 | 0.315 | 0.315 | 0.315 | 7,338,000 |
Jan 11, 2024 | 0.320 | 0.330 | 0.315 | 0.320 | 0.320 | 10,972,000 |
Jan 10, 2024 | 0.320 | 0.320 | 0.310 | 0.315 | 0.315 | 19,588,000 |
Jan 09, 2024 | 0.320 | 0.325 | 0.310 | 0.320 | 0.320 | 17,302,000 |
Jan 08, 2024 | 0.320 | 0.325 | 0.310 | 0.315 | 0.315 | 18,657,000 |
Jan 05, 2024 | 0.320 | 0.325 | 0.315 | 0.320 | 0.320 | 13,404,410 |
Jan 04, 2024 | 0.340 | 0.340 | 0.315 | 0.320 | 0.320 | 52,832,000 |
Jan 03, 2024 | 0.340 | 0.345 | 0.335 | 0.335 | 0.335 | 17,116,000 |
Jan 02, 2024 | 0.360 | 0.360 | 0.335 | 0.340 | 0.340 | 19,478,408 |
Dec 29, 2023 | 0.355 | 0.365 | 0.350 | 0.360 | 0.360 | 14,130,000 |
Dec 28, 2023 | 0.340 | 0.360 | 0.335 | 0.355 | 0.355 | 30,536,000 |
Dec 27, 2023 | 0.345 | 0.345 | 0.320 | 0.340 | 0.340 | 51,834,000 |
Dec 22, 2023 | 0.350 | 0.355 | 0.335 | 0.340 | 0.340 | 28,798,000 |
Dec 21, 2023 | 0.345 | 0.350 | 0.335 | 0.350 | 0.350 | 40,206,000 |
Dec 20, 2023 | 0.350 | 0.355 | 0.340 | 0.345 | 0.345 | 41,000,000 |
Dec 19, 2023 | 0.375 | 0.375 | 0.345 | 0.350 | 0.350 | 90,302,000 |
Dec 18, 2023 | 0.395 | 0.395 | 0.375 | 0.375 | 0.375 | 23,098,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |