Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | - |
Jun 27, 2024 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 184,000 |
Jun 26, 2024 | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 160,000 |
Jun 25, 2024 | 0.071 | 0.073 | 0.071 | 0.073 | 0.073 | 1,036,000 |
Jun 24, 2024 | 0.072 | 0.077 | 0.071 | 0.077 | 0.077 | 528,000 |
Jun 21, 2024 | 0.072 | 0.074 | 0.072 | 0.072 | 0.072 | 148,000 |
Jun 20, 2024 | 0.075 | 0.083 | 0.071 | 0.072 | 0.072 | 1,184,000 |
Jun 19, 2024 | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | - |
Jun 18, 2024 | 0.076 | 0.085 | 0.076 | 0.076 | 0.076 | 576,000 |
Jun 17, 2024 | 0.075 | 0.076 | 0.075 | 0.076 | 0.076 | 360,000 |
Jun 14, 2024 | 0.076 | 0.076 | 0.075 | 0.075 | 0.075 | 60,000 |
Jun 13, 2024 | 0.077 | 0.078 | 0.075 | 0.076 | 0.076 | 752,000 |
Jun 12, 2024 | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | - |
Jun 11, 2024 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 52,000 |
Jun 07, 2024 | 0.077 | 0.079 | 0.077 | 0.079 | 0.079 | 184,000 |
Jun 06, 2024 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | - |
Jun 05, 2024 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 176,000 |
Jun 04, 2024 | 0.077 | 0.081 | 0.077 | 0.081 | 0.081 | 968,000 |
Jun 03, 2024 | 0.080 | 0.080 | 0.076 | 0.077 | 0.077 | 296,000 |
May 31, 2024 | 0.079 | 0.079 | 0.078 | 0.079 | 0.079 | 388,000 |
May 30, 2024 | 0.076 | 0.080 | 0.076 | 0.080 | 0.080 | 1,280,000 |
May 29, 2024 | 0.080 | 0.081 | 0.079 | 0.081 | 0.081 | 60,000 |
May 28, 2024 | 0.080 | 0.081 | 0.080 | 0.080 | 0.080 | 592,000 |
May 27, 2024 | 0.083 | 0.083 | 0.080 | 0.080 | 0.080 | 488,000 |
May 24, 2024 | 0.080 | 0.082 | 0.080 | 0.082 | 0.082 | 1,336,000 |
May 23, 2024 | 0.081 | 0.082 | 0.081 | 0.081 | 0.081 | 740,000 |
May 22, 2024 | 0.082 | 0.084 | 0.082 | 0.082 | 0.082 | 476,000 |
May 21, 2024 | 0.083 | 0.083 | 0.081 | 0.083 | 0.083 | 496,000 |
May 20, 2024 | 0.084 | 0.084 | 0.081 | 0.084 | 0.084 | 916,000 |
May 17, 2024 | 0.081 | 0.084 | 0.081 | 0.084 | 0.084 | 272,000 |
May 16, 2024 | 0.086 | 0.086 | 0.082 | 0.084 | 0.084 | 392,000 |
May 14, 2024 | 0.082 | 0.086 | 0.082 | 0.086 | 0.086 | 716,000 |
May 13, 2024 | 0.082 | 0.086 | 0.082 | 0.084 | 0.084 | 712,000 |
May 10, 2024 | 0.081 | 0.083 | 0.077 | 0.081 | 0.081 | 1,868,000 |
May 09, 2024 | 0.079 | 0.082 | 0.076 | 0.081 | 0.081 | 1,696,000 |
May 08, 2024 | 0.082 | 0.083 | 0.078 | 0.079 | 0.079 | 1,316,000 |
May 07, 2024 | 0.082 | 0.082 | 0.081 | 0.081 | 0.081 | 128,000 |
May 06, 2024 | 0.082 | 0.085 | 0.081 | 0.082 | 0.082 | 324,000 |
May 03, 2024 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | - |
May 02, 2024 | 0.081 | 0.085 | 0.081 | 0.085 | 0.085 | 676,000 |
Apr 30, 2024 | 0.081 | 0.083 | 0.081 | 0.083 | 0.083 | 96,000 |
Apr 29, 2024 | 0.080 | 0.083 | 0.081 | 0.083 | 0.083 | 152,000 |
Apr 26, 2024 | 0.084 | 0.084 | 0.080 | 0.083 | 0.083 | 416,000 |
Apr 25, 2024 | 0.084 | 0.084 | 0.083 | 0.083 | 0.083 | 876,000 |
Apr 24, 2024 | 0.083 | 0.084 | 0.082 | 0.083 | 0.083 | 1,568,000 |
Apr 23, 2024 | 0.086 | 0.086 | 0.086 | 0.085 | 0.085 | - |
Apr 22, 2024 | 0.084 | 0.086 | 0.084 | 0.086 | 0.086 | 536,000 |
Apr 19, 2024 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | - |
Apr 18, 2024 | 0.085 | 0.089 | 0.085 | 0.085 | 0.085 | 124,000 |
Apr 17, 2024 | 0.084 | 0.089 | 0.084 | 0.089 | 0.089 | 12,000 |
Apr 16, 2024 | 0.087 | 0.087 | 0.083 | 0.085 | 0.085 | 748,000 |
Apr 15, 2024 | 0.089 | 0.089 | 0.088 | 0.088 | 0.088 | 308,000 |
Apr 12, 2024 | 0.088 | 0.089 | 0.088 | 0.089 | 0.089 | 36,000 |
Apr 11, 2024 | 0.090 | 0.091 | 0.090 | 0.091 | 0.091 | 444,000 |
Apr 10, 2024 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 488,000 |
Apr 09, 2024 | 0.087 | 0.088 | 0.085 | 0.085 | 0.085 | 552,000 |
Apr 08, 2024 | 0.090 | 0.091 | 0.085 | 0.088 | 0.088 | 2,360,000 |
Apr 05, 2024 | 0.090 | 0.091 | 0.090 | 0.091 | 0.091 | 160,000 |
Apr 03, 2024 | 0.091 | 0.091 | 0.091 | 0.091 | 0.091 | - |
Apr 02, 2024 | 0.090 | 0.093 | 0.083 | 0.091 | 0.091 | 19,340,000 |
Mar 28, 2024 | 0.091 | 0.091 | 0.089 | 0.091 | 0.091 | 648,000 |
Mar 27, 2024 | 0.088 | 0.094 | 0.088 | 0.090 | 0.090 | 1,140,000 |
Mar 26, 2024 | 0.095 | 0.095 | 0.094 | 0.094 | 0.094 | 396,000 |
Mar 25, 2024 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | 172,000 |
Mar 22, 2024 | 0.090 | 0.095 | 0.082 | 0.092 | 0.092 | 208,000 |
Mar 21, 2024 | 0.096 | 0.096 | 0.089 | 0.092 | 0.092 | 280,000 |
Mar 20, 2024 | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 80,000 |
Mar 19, 2024 | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 500,000 |
Mar 18, 2024 | 0.092 | 0.096 | 0.092 | 0.095 | 0.095 | 1,772,000 |
Mar 15, 2024 | 0.089 | 0.092 | 0.089 | 0.092 | 0.092 | 252,000 |
Mar 14, 2024 | 0.086 | 0.089 | 0.086 | 0.089 | 0.089 | 832,000 |
Mar 13, 2024 | 0.086 | 0.088 | 0.085 | 0.086 | 0.086 | 260,000 |
Mar 12, 2024 | 0.088 | 0.089 | 0.085 | 0.089 | 0.089 | 592,000 |
Mar 11, 2024 | 0.089 | 0.090 | 0.088 | 0.089 | 0.089 | 704,000 |
Mar 08, 2024 | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 84,000 |
Mar 07, 2024 | 0.090 | 0.090 | 0.088 | 0.089 | 0.089 | 808,000 |
Mar 06, 2024 | 0.089 | 0.090 | 0.089 | 0.090 | 0.090 | 272,000 |
Mar 05, 2024 | 0.088 | 0.090 | 0.088 | 0.090 | 0.090 | 3,088,000 |
Mar 04, 2024 | 0.093 | 0.093 | 0.093 | 0.093 | 0.093 | - |
Mar 01, 2024 | 0.092 | 0.093 | 0.092 | 0.093 | 0.093 | 156,000 |
Feb 29, 2024 | 0.093 | 0.095 | 0.093 | 0.093 | 0.093 | 1,192,000 |
Feb 28, 2024 | 0.090 | 0.093 | 0.090 | 0.093 | 0.093 | 4,104,000 |
Feb 27, 2024 | 0.090 | 0.091 | 0.090 | 0.091 | 0.091 | 1,032,000 |
Feb 26, 2024 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | - |
Feb 23, 2024 | 0.092 | 0.092 | 0.091 | 0.092 | 0.092 | 1,492,000 |
Feb 22, 2024 | 0.088 | 0.090 | 0.088 | 0.090 | 0.090 | 228,000 |
Feb 21, 2024 | 0.090 | 0.090 | 0.088 | 0.088 | 0.088 | 116,000 |
Feb 20, 2024 | 0.088 | 0.092 | 0.088 | 0.090 | 0.090 | 2,268,000 |
Feb 19, 2024 | 0.094 | 0.093 | 0.088 | 0.093 | 0.093 | 1,024,000 |
Feb 16, 2024 | 0.090 | 0.094 | 0.085 | 0.094 | 0.094 | 92,000 |
Feb 15, 2024 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | 200,000 |
Feb 14, 2024 | 0.087 | 0.090 | 0.084 | 0.090 | 0.090 | 408,000 |
Feb 09, 2024 | 0.093 | 0.093 | 0.093 | 0.093 | 0.093 | - |
Feb 08, 2024 | 0.094 | 0.094 | 0.091 | 0.093 | 0.093 | 216,000 |
Feb 07, 2024 | 0.090 | 0.095 | 0.087 | 0.095 | 0.095 | 312,000 |
Feb 06, 2024 | 0.096 | 0.096 | 0.088 | 0.096 | 0.096 | 12,000 |
Feb 05, 2024 | 0.086 | 0.095 | 0.086 | 0.091 | 0.091 | 468,000 |
Feb 02, 2024 | 0.098 | 0.099 | 0.090 | 0.097 | 0.097 | 300,000 |
Feb 01, 2024 | 0.095 | 0.095 | 0.085 | 0.090 | 0.090 | 1,612,000 |
Jan 31, 2024 | 0.089 | 0.091 | 0.084 | 0.084 | 0.084 | 1,636,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |