Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.345 | 0.385 | 0.310 | 0.325 | 0.325 | 2,320,000 |
Jun 13, 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
Jun 12, 2024 | 0.360 | 0.360 | 0.335 | 0.355 | 0.355 | 908,000 |
Jun 11, 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 44,000 |
Jun 07, 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 100,000 |
Jun 06, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
Jun 05, 2024 | 0.360 | 0.360 | 0.335 | 0.340 | 0.340 | 24,000 |
Jun 04, 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
Jun 03, 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
May 31, 2024 | 0.350 | 0.350 | 0.350 | 0.360 | 0.360 | 40,000 |
May 30, 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
May 29, 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
May 28, 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
May 27, 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
May 24, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
May 23, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 156,000 |
May 22, 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
May 21, 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
May 20, 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
May 17, 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 52,000 |
May 16, 2024 | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | 128,000 |
May 14, 2024 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 216,000 |
May 13, 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
May 10, 2024 | 0.360 | 0.360 | 0.350 | 0.355 | 0.355 | 80,000 |
May 09, 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
May 08, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
May 07, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 56,000 |
May 06, 2024 | 0.360 | 0.360 | 0.345 | 0.345 | 0.345 | 136,000 |
May 03, 2024 | 0.350 | 0.360 | 0.350 | 0.360 | 0.360 | 236,000 |
May 02, 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 40,000 |
Apr 30, 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
Apr 29, 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
Apr 26, 2024 | 0.360 | 0.370 | 0.360 | 0.365 | 0.365 | 276,000 |
Apr 25, 2024 | 0.365 | 0.365 | 0.350 | 0.355 | 0.355 | 64,000 |
Apr 24, 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 216,000 |
Apr 23, 2024 | 0.340 | 0.355 | 0.340 | 0.355 | 0.355 | 424,000 |
Apr 22, 2024 | 0.320 | 0.360 | 0.315 | 0.345 | 0.345 | 576,000 |
Apr 19, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 60,000 |
Apr 18, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 48,000 |
Apr 17, 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
Apr 16, 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
Apr 15, 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
Apr 12, 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
Apr 11, 2024 | 0.285 | 0.350 | 0.280 | 0.295 | 0.295 | 5,732,000 |
Apr 10, 2024 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 36,000 |
Apr 09, 2024 | 0.270 | 0.275 | 0.265 | 0.275 | 0.275 | 132,000 |
Apr 08, 2024 | 0.270 | 0.270 | 0.265 | 0.270 | 0.270 | 544,000 |
Apr 05, 2024 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 624,000 |
Apr 03, 2024 | 0.280 | 0.280 | 0.275 | 0.280 | 0.280 | 216,000 |
Apr 02, 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 228,000 |
Mar 28, 2024 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 460,000 |
Mar 27, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 200,000 |
Mar 26, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 100,000 |
Mar 25, 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 1,784,000 |
Mar 22, 2024 | 0.290 | 0.305 | 0.290 | 0.300 | 0.300 | 2,480,000 |
Mar 21, 2024 | 0.300 | 0.305 | 0.290 | 0.290 | 0.290 | 856,000 |
Mar 20, 2024 | 0.340 | 0.340 | 0.295 | 0.310 | 0.310 | 3,924,000 |
Mar 19, 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 224,000 |
Mar 18, 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
Mar 15, 2024 | 0.375 | 0.375 | 0.360 | 0.360 | 0.360 | 56,000 |
Mar 14, 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
Mar 13, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 272,000 |
Mar 12, 2024 | 0.360 | 0.360 | 0.360 | 0.370 | 0.370 | 4,000 |
Mar 11, 2024 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 96,000 |
Mar 08, 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 88,000 |
Mar 07, 2024 | 0.395 | 0.395 | 0.390 | 0.390 | 0.390 | 148,000 |
Mar 06, 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
Mar 05, 2024 | 0.410 | 0.400 | 0.400 | 0.400 | 0.400 | 8,000 |
Mar 05, 2024 | 0.01 Dividend | |||||
Mar 04, 2024 | 0.395 | 0.410 | 0.395 | 0.410 | 0.400 | 48,000 |
Mar 01, 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.405 | - |
Feb 29, 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.410 | - |
Feb 28, 2024 | 0.420 | 0.420 | 0.410 | 0.420 | 0.410 | 1,004,000 |
Feb 27, 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.410 | - |
Feb 26, 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.420 | 104,000 |
Feb 23, 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.415 | - |
Feb 22, 2024 | 0.410 | 0.415 | 0.410 | 0.415 | 0.405 | 44,000 |
Feb 21, 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.405 | - |
Feb 20, 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.405 | - |
Feb 19, 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.410 | 48,000 |
Feb 16, 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.390 | - |
Feb 15, 2024 | 0.400 | 0.405 | 0.400 | 0.400 | 0.390 | 176,000 |
Feb 14, 2024 | 0.445 | 0.445 | 0.400 | 0.405 | 0.395 | 1,348,000 |
Feb 09, 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.468 | - |
Feb 08, 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.468 | - |
Feb 07, 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.478 | - |
Feb 06, 2024 | 0.440 | 0.490 | 0.440 | 0.490 | 0.478 | 380,000 |
Feb 05, 2024 | 0.510 | 0.510 | 0.460 | 0.475 | 0.463 | 1,440,000 |
Feb 02, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.546 | 4,000 |
Feb 01, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.546 | - |
Jan 31, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.546 | - |
Jan 30, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.546 | - |
Jan 29, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.556 | - |
Jan 26, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.566 | 8,000 |
Jan 25, 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.556 | 92,000 |
Jan 24, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.556 | - |
Jan 23, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.566 | - |
Jan 22, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.566 | - |
Jan 19, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.566 | - |
Jan 18, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.566 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |