Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.490 | 0.530 | 0.470 | 0.520 | 0.520 | 8,105,000 |
May 31, 2024 | 0.495 | 0.500 | 0.490 | 0.490 | 0.490 | 5,920,000 |
May 30, 2024 | 0.490 | 0.500 | 0.490 | 0.495 | 0.495 | 5,465,000 |
May 29, 2024 | 0.490 | 0.500 | 0.485 | 0.485 | 0.485 | 6,225,000 |
May 28, 2024 | 0.500 | 0.550 | 0.485 | 0.495 | 0.495 | 8,195,000 |
May 27, 2024 | 0.485 | 0.520 | 0.480 | 0.500 | 0.500 | 8,850,000 |
May 24, 2024 | 0.510 | 0.520 | 0.470 | 0.485 | 0.485 | 5,495,000 |
May 23, 2024 | 0.500 | 0.520 | 0.490 | 0.510 | 0.510 | 4,940,000 |
May 22, 2024 | 0.520 | 0.550 | 0.490 | 0.500 | 0.500 | 8,385,000 |
May 21, 2024 | 0.500 | 0.550 | 0.500 | 0.530 | 0.530 | 7,930,000 |
May 20, 2024 | 0.480 | 0.520 | 0.465 | 0.520 | 0.520 | 6,610,000 |
May 17, 2024 | 0.500 | 0.520 | 0.470 | 0.470 | 0.470 | 4,045,000 |
May 16, 2024 | 0.450 | 0.520 | 0.435 | 0.490 | 0.490 | 3,850,000 |
May 14, 2024 | 0.420 | 0.465 | 0.420 | 0.450 | 0.450 | 1,975,000 |
May 13, 2024 | 0.400 | 0.425 | 0.400 | 0.425 | 0.425 | 1,350,000 |
May 10, 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 1,270,000 |
May 09, 2024 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 1,000,000 |
May 08, 2024 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 1,010,000 |
May 07, 2024 | 0.390 | 0.400 | 0.390 | 0.395 | 0.395 | 1,010,000 |
May 06, 2024 | 0.400 | 0.405 | 0.400 | 0.400 | 0.400 | 990,000 |
May 03, 2024 | 0.415 | 0.415 | 0.395 | 0.400 | 0.400 | 905,000 |
May 02, 2024 | 0.415 | 0.415 | 0.395 | 0.415 | 0.415 | 1,145,000 |
Apr 30, 2024 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 1,660,000 |
Apr 29, 2024 | 0.395 | 0.410 | 0.395 | 0.410 | 0.410 | 895,000 |
Apr 26, 2024 | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | 855,000 |
Apr 25, 2024 | 0.380 | 0.395 | 0.380 | 0.395 | 0.395 | 865,000 |
Apr 24, 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 695,000 |
Apr 23, 2024 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 700,000 |
Apr 22, 2024 | 0.380 | 0.400 | 0.380 | 0.400 | 0.400 | 805,000 |
Apr 19, 2024 | 0.385 | 0.390 | 0.375 | 0.380 | 0.380 | 1,750,000 |
Apr 18, 2024 | 0.365 | 0.380 | 0.365 | 0.375 | 0.375 | 1,625,000 |
Apr 17, 2024 | 0.365 | 0.370 | 0.360 | 0.365 | 0.365 | 1,070,000 |
Apr 16, 2024 | 0.370 | 0.370 | 0.360 | 0.360 | 0.360 | 1,070,000 |
Apr 15, 2024 | 0.380 | 0.380 | 0.365 | 0.365 | 0.365 | 1,125,000 |
Apr 12, 2024 | 0.390 | 0.390 | 0.375 | 0.375 | 0.375 | 1,505,000 |
Apr 11, 2024 | 0.390 | 0.390 | 0.385 | 0.385 | 0.385 | 1,555,000 |
Apr 10, 2024 | 0.400 | 0.400 | 0.385 | 0.395 | 0.395 | 1,670,000 |
Apr 09, 2024 | 0.410 | 0.415 | 0.400 | 0.400 | 0.400 | 1,775,000 |
Apr 08, 2024 | 0.410 | 0.410 | 0.390 | 0.405 | 0.405 | 2,030,000 |
Apr 05, 2024 | 0.400 | 0.420 | 0.390 | 0.420 | 0.420 | 1,980,000 |
Apr 03, 2024 | 0.405 | 0.410 | 0.390 | 0.395 | 0.395 | 1,245,000 |
Apr 02, 2024 | 0.400 | 0.410 | 0.385 | 0.405 | 0.405 | 1,230,000 |
Mar 28, 2024 | 0.390 | 0.410 | 0.375 | 0.410 | 0.410 | 2,250,000 |
Mar 27, 2024 | 0.395 | 0.400 | 0.390 | 0.390 | 0.390 | 1,875,000 |
Mar 26, 2024 | 0.400 | 0.410 | 0.390 | 0.390 | 0.390 | 1,860,000 |
Mar 25, 2024 | 0.395 | 0.410 | 0.385 | 0.400 | 0.400 | 1,780,000 |
Mar 22, 2024 | 0.400 | 0.405 | 0.385 | 0.395 | 0.395 | 1,650,000 |
Mar 21, 2024 | 0.385 | 0.400 | 0.385 | 0.395 | 0.395 | 1,770,000 |
Mar 20, 2024 | 0.395 | 0.405 | 0.385 | 0.395 | 0.395 | 1,405,000 |
Mar 19, 2024 | 0.400 | 0.435 | 0.395 | 0.400 | 0.400 | 2,030,000 |
Mar 18, 2024 | 0.400 | 0.420 | 0.395 | 0.420 | 0.420 | 1,715,000 |
Mar 15, 2024 | 0.400 | 0.430 | 0.395 | 0.420 | 0.420 | 4,405,000 |
Mar 14, 2024 | 0.390 | 0.400 | 0.375 | 0.400 | 0.400 | 1,120,000 |
Mar 13, 2024 | 0.395 | 0.400 | 0.380 | 0.395 | 0.395 | 2,035,000 |
Mar 12, 2024 | 0.425 | 0.425 | 0.370 | 0.405 | 0.405 | 2,000,000 |
Mar 11, 2024 | 0.430 | 0.435 | 0.420 | 0.430 | 0.430 | 2,360,000 |
Mar 08, 2024 | 0.420 | 0.445 | 0.410 | 0.435 | 0.435 | 2,445,000 |
Mar 07, 2024 | 0.445 | 0.450 | 0.400 | 0.415 | 0.415 | 2,310,000 |
Mar 06, 2024 | 0.370 | 0.415 | 0.370 | 0.400 | 0.400 | 2,910,000 |
Mar 05, 2024 | 0.325 | 0.365 | 0.325 | 0.355 | 0.355 | 1,510,000 |
Mar 04, 2024 | 0.360 | 0.370 | 0.320 | 0.320 | 0.320 | 1,365,000 |
Mar 01, 2024 | 0.350 | 0.380 | 0.345 | 0.355 | 0.355 | 885,000 |
Feb 29, 2024 | 0.340 | 0.350 | 0.335 | 0.350 | 0.350 | 750,000 |
Feb 28, 2024 | 0.355 | 0.355 | 0.340 | 0.350 | 0.350 | 695,000 |
Feb 27, 2024 | 0.355 | 0.360 | 0.355 | 0.355 | 0.355 | 790,000 |
Feb 26, 2024 | 0.365 | 0.365 | 0.355 | 0.360 | 0.360 | 805,000 |
Feb 23, 2024 | 0.360 | 0.365 | 0.360 | 0.360 | 0.360 | 855,000 |
Feb 22, 2024 | 0.365 | 0.365 | 0.360 | 0.365 | 0.365 | 760,000 |
Feb 21, 2024 | 0.365 | 0.365 | 0.360 | 0.360 | 0.360 | 770,000 |
Feb 20, 2024 | 0.365 | 0.370 | 0.360 | 0.370 | 0.370 | 960,000 |
Feb 19, 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 770,000 |
Feb 16, 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 705,000 |
Feb 15, 2024 | 0.365 | 0.375 | 0.365 | 0.365 | 0.365 | 760,000 |
Feb 14, 2024 | 0.370 | 0.400 | 0.370 | 0.370 | 0.370 | 1,040,000 |
Feb 09, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Feb 08, 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 705,000 |
Feb 07, 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 795,000 |
Feb 06, 2024 | 0.380 | 0.405 | 0.375 | 0.390 | 0.390 | 930,000 |
Feb 05, 2024 | 0.370 | 0.390 | 0.365 | 0.390 | 0.390 | 680,000 |
Feb 02, 2024 | 0.370 | 0.385 | 0.365 | 0.370 | 0.370 | 435,000 |
Feb 01, 2024 | 0.375 | 0.400 | 0.375 | 0.380 | 0.380 | 645,000 |
Jan 31, 2024 | 0.375 | 0.375 | 0.370 | 0.375 | 0.375 | 1,050,000 |
Jan 30, 2024 | 0.375 | 0.375 | 0.370 | 0.375 | 0.375 | 985,000 |
Jan 29, 2024 | 0.370 | 0.380 | 0.360 | 0.380 | 0.380 | 1,085,000 |
Jan 26, 2024 | 0.375 | 0.395 | 0.370 | 0.375 | 0.375 | 1,010,000 |
Jan 25, 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 625,000 |
Jan 24, 2024 | 0.360 | 0.370 | 0.350 | 0.370 | 0.370 | 1,035,000 |
Jan 23, 2024 | 0.360 | 0.380 | 0.355 | 0.375 | 0.375 | 555,000 |
Jan 22, 2024 | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 1,045,000 |
Jan 19, 2024 | 0.380 | 0.400 | 0.365 | 0.365 | 0.365 | 1,205,000 |
Jan 18, 2024 | 0.360 | 0.420 | 0.360 | 0.420 | 0.420 | 1,255,000 |
Jan 17, 2024 | 0.360 | 0.370 | 0.355 | 0.370 | 0.370 | 1,200,000 |
Jan 16, 2024 | 0.360 | 0.365 | 0.345 | 0.365 | 0.365 | 925,000 |
Jan 15, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Jan 12, 2024 | 0.370 | 0.385 | 0.370 | 0.370 | 0.370 | 820,000 |
Jan 11, 2024 | 0.375 | 0.375 | 0.360 | 0.375 | 0.375 | 900,000 |
Jan 10, 2024 | 0.370 | 0.375 | 0.355 | 0.375 | 0.375 | 960,000 |
Jan 09, 2024 | 0.380 | 0.385 | 0.355 | 0.360 | 0.360 | 980,000 |
Jan 08, 2024 | 0.370 | 0.385 | 0.355 | 0.375 | 0.375 | 1,025,000 |
Jan 05, 2024 | 0.375 | 0.375 | 0.355 | 0.370 | 0.370 | 930,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |