Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.248 | 0.249 | 0.246 | 0.248 | 0.248 | 8,000 |
Jun 27, 2024 | 0.246 | 0.249 | 0.246 | 0.249 | 0.249 | 56,000 |
Jun 26, 2024 | 0.241 | 0.248 | 0.241 | 0.248 | 0.248 | 100,000 |
Jun 25, 2024 | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | - |
Jun 24, 2024 | 0.246 | 0.249 | 0.246 | 0.249 | 0.249 | 12,000 |
Jun 21, 2024 | 0.245 | 0.250 | 0.245 | 0.250 | 0.250 | 100,000 |
Jun 20, 2024 | 0.250 | 0.245 | 0.245 | 0.243 | 0.243 | 140,000 |
Jun 19, 2024 | 0.241 | 0.245 | 0.241 | 0.245 | 0.245 | 172,000 |
Jun 18, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Jun 17, 2024 | 0.247 | 0.246 | 0.245 | 0.245 | 0.245 | 88,000 |
Jun 14, 2024 | 0.241 | 0.247 | 0.241 | 0.247 | 0.247 | 32,000 |
Jun 13, 2024 | 0.248 | 0.248 | 0.245 | 0.248 | 0.248 | 56,000 |
Jun 12, 2024 | 0.250 | 0.250 | 0.245 | 0.248 | 0.248 | 236,000 |
Jun 11, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Jun 07, 2024 | 0.250 | 0.265 | 0.250 | 0.265 | 0.265 | 320,000 |
Jun 06, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 260,000 |
Jun 05, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Jun 04, 2024 | 0.260 | 0.265 | 0.260 | 0.265 | 0.265 | 208,000 |
Jun 03, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
May 31, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
May 30, 2024 | 0.265 | 0.270 | 0.240 | 0.270 | 0.270 | 1,612,000 |
May 29, 2024 | 0.250 | 0.265 | 0.250 | 0.265 | 0.265 | 120,000 |
May 28, 2024 | 0.270 | 0.275 | 0.270 | 0.270 | 0.270 | 36,000 |
May 27, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
May 24, 2024 | 0.275 | 0.275 | 0.275 | 0.270 | 0.270 | 20,000 |
May 23, 2024 | 0.270 | 0.275 | 0.270 | 0.275 | 0.275 | 216,000 |
May 22, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 328,000 |
May 21, 2024 | 0.260 | 0.275 | 0.260 | 0.270 | 0.270 | 156,000 |
May 20, 2024 | 0.255 | 0.290 | 0.255 | 0.275 | 0.275 | 1,226,000 |
May 17, 2024 | 0.245 | 0.250 | 0.240 | 0.250 | 0.250 | 564,000 |
May 16, 2024 | 0.235 | 0.243 | 0.235 | 0.243 | 0.243 | 272,000 |
May 14, 2024 | 0.228 | 0.242 | 0.235 | 0.235 | 0.235 | 100,000 |
May 13, 2024 | 0.239 | 0.241 | 0.230 | 0.241 | 0.241 | 280,000 |
May 10, 2024 | 0.239 | 0.237 | 0.229 | 0.237 | 0.237 | 148,000 |
May 09, 2024 | 0.225 | 0.237 | 0.225 | 0.237 | 0.237 | 76,000 |
May 08, 2024 | 0.226 | 0.238 | 0.225 | 0.237 | 0.237 | 264,000 |
May 07, 2024 | 0.230 | 0.230 | 0.220 | 0.229 | 0.229 | 192,000 |
May 06, 2024 | 0.227 | 0.235 | 0.218 | 0.235 | 0.235 | 464,000 |
May 03, 2024 | 0.240 | 0.240 | 0.227 | 0.238 | 0.238 | 420,000 |
May 02, 2024 | 0.240 | 0.243 | 0.243 | 0.240 | 0.240 | 12,000 |
Apr 30, 2024 | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 32,000 |
Apr 29, 2024 | 0.232 | 0.244 | 0.232 | 0.244 | 0.244 | 200,000 |
Apr 26, 2024 | 0.234 | 0.234 | 0.224 | 0.232 | 0.232 | 244,000 |
Apr 25, 2024 | 0.222 | 0.230 | 0.229 | 0.230 | 0.230 | 56,000 |
Apr 24, 2024 | 0.214 | 0.222 | 0.214 | 0.222 | 0.222 | 76,000 |
Apr 23, 2024 | 0.218 | 0.221 | 0.213 | 0.213 | 0.213 | 220,000 |
Apr 22, 2024 | 0.208 | 0.218 | 0.202 | 0.218 | 0.218 | 924,000 |
Apr 19, 2024 | 0.221 | 0.221 | 0.211 | 0.219 | 0.219 | 156,000 |
Apr 18, 2024 | 0.230 | 0.230 | 0.202 | 0.222 | 0.222 | 748,000 |
Apr 17, 2024 | 0.238 | 0.238 | 0.230 | 0.230 | 0.230 | 8,000 |
Apr 16, 2024 | 0.239 | 0.250 | 0.238 | 0.238 | 0.238 | 1,380,000 |
Apr 15, 2024 | 0.249 | 0.255 | 0.239 | 0.239 | 0.239 | 560,000 |
Apr 12, 2024 | 0.230 | 0.237 | 0.230 | 0.237 | 0.237 | 440,000 |
Apr 11, 2024 | 0.255 | 0.260 | 0.230 | 0.234 | 0.234 | 1,160,000 |
Apr 10, 2024 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 136,000 |
Apr 09, 2024 | 0.270 | 0.275 | 0.255 | 0.255 | 0.255 | 884,000 |
Apr 08, 2024 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 920,000 |
Apr 05, 2024 | 0.260 | 0.270 | 0.255 | 0.270 | 0.270 | 156,000 |
Apr 03, 2024 | 0.270 | 0.270 | 0.265 | 0.270 | 0.270 | 88,000 |
Apr 02, 2024 | 0.270 | 0.290 | 0.265 | 0.270 | 0.270 | 972,000 |
Mar 28, 2024 | 0.270 | 0.295 | 0.260 | 0.270 | 0.270 | 828,000 |
Mar 27, 2024 | 0.285 | 0.300 | 0.265 | 0.290 | 0.290 | 756,000 |
Mar 26, 2024 | 0.275 | 0.310 | 0.275 | 0.290 | 0.290 | 1,580,000 |
Mar 25, 2024 | 0.250 | 0.270 | 0.250 | 0.265 | 0.265 | 484,000 |
Mar 22, 2024 | 0.255 | 0.265 | 0.230 | 0.250 | 0.250 | 4,420,000 |
Mar 21, 2024 | 0.310 | 0.320 | 0.255 | 0.260 | 0.260 | 6,120,000 |
Mar 20, 2024 | 0.305 | 0.330 | 0.270 | 0.315 | 0.315 | 6,304,000 |
Mar 19, 2024 | 0.340 | 0.375 | 0.310 | 0.355 | 0.355 | 1,780,000 |
Mar 18, 2024 | 0.375 | 0.375 | 0.335 | 0.335 | 0.335 | 1,616,000 |
Mar 15, 2024 | 0.390 | 0.390 | 0.375 | 0.375 | 0.375 | 1,668,000 |
Mar 14, 2024 | 0.425 | 0.440 | 0.385 | 0.410 | 0.410 | 2,268,000 |
Mar 13, 2024 | 0.435 | 0.465 | 0.420 | 0.430 | 0.430 | 3,344,000 |
Mar 12, 2024 | 0.430 | 0.435 | 0.405 | 0.435 | 0.435 | 2,936,000 |
Mar 11, 2024 | 0.380 | 0.410 | 0.365 | 0.400 | 0.400 | 6,244,000 |
Mar 08, 2024 | 0.290 | 0.385 | 0.280 | 0.370 | 0.370 | 10,804,000 |
Mar 07, 2024 | 0.290 | 0.290 | 0.265 | 0.290 | 0.290 | 760,000 |
Mar 06, 2024 | 0.290 | 0.295 | 0.280 | 0.290 | 0.290 | 1,072,000 |
Mar 05, 2024 | 0.250 | 0.275 | 0.250 | 0.275 | 0.275 | 196,000 |
Mar 04, 2024 | 0.255 | 0.260 | 0.255 | 0.260 | 0.260 | 332,000 |
Mar 01, 2024 | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 480,000 |
Feb 29, 2024 | 0.240 | 0.265 | 0.240 | 0.265 | 0.265 | 852,000 |
Feb 28, 2024 | 0.236 | 0.240 | 0.233 | 0.240 | 0.240 | 816,000 |
Feb 27, 2024 | 0.237 | 0.240 | 0.235 | 0.236 | 0.236 | 2,368,000 |
Feb 26, 2024 | 0.241 | 0.255 | 0.236 | 0.236 | 0.236 | 1,836,000 |
Feb 23, 2024 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 220,000 |
Feb 22, 2024 | 0.236 | 0.249 | 0.232 | 0.245 | 0.245 | 1,916,000 |
Feb 21, 2024 | 0.265 | 0.265 | 0.238 | 0.250 | 0.250 | 2,376,000 |
Feb 20, 2024 | 0.275 | 0.275 | 0.270 | 0.275 | 0.275 | 332,000 |
Feb 19, 2024 | 0.275 | 0.280 | 0.270 | 0.280 | 0.280 | 364,000 |
Feb 16, 2024 | 0.275 | 0.290 | 0.275 | 0.290 | 0.290 | 392,000 |
Feb 15, 2024 | 0.285 | 0.290 | 0.275 | 0.275 | 0.275 | 576,000 |
Feb 14, 2024 | 0.295 | 0.300 | 0.280 | 0.295 | 0.295 | 1,404,000 |
Feb 09, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
Feb 08, 2024 | 0.285 | 0.290 | 0.270 | 0.285 | 0.285 | 1,160,000 |
Feb 07, 2024 | 0.260 | 0.275 | 0.250 | 0.275 | 0.275 | 2,396,000 |
Feb 06, 2024 | 0.233 | 0.244 | 0.230 | 0.231 | 0.231 | 708,138 |
Feb 05, 2024 | 0.258 | 0.258 | 0.232 | 0.233 | 0.233 | 537,502 |
Feb 02, 2024 | 0.224 | 0.281 | 0.224 | 0.258 | 0.258 | 1,138,994 |
Feb 01, 2024 | 0.219 | 0.234 | 0.219 | 0.225 | 0.225 | 1,348,023 |
Jan 31, 2024 | 0.224 | 0.225 | 0.221 | 0.219 | 0.219 | 755,063 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |