Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.077 | 0.078 | 0.065 | 0.066 | 0.066 | 391,000 |
Jun 27, 2024 | 0.065 | 0.083 | 0.064 | 0.080 | 0.080 | 196,000 |
Jun 26, 2024 | 0.063 | 0.075 | 0.062 | 0.074 | 0.074 | 1,702,000 |
Jun 25, 2024 | 0.068 | 0.068 | 0.060 | 0.066 | 0.066 | 210,000 |
Jun 24, 2024 | 0.062 | 0.070 | 0.062 | 0.068 | 0.068 | 513,000 |
Jun 21, 2024 | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | - |
Jun 20, 2024 | 0.065 | 0.072 | 0.064 | 0.071 | 0.071 | 1,450,000 |
Jun 19, 2024 | 0.069 | 0.078 | 0.066 | 0.071 | 0.071 | 1,677,000 |
Jun 18, 2024 | 0.076 | 0.076 | 0.070 | 0.076 | 0.076 | 936,000 |
Jun 17, 2024 | 0.073 | 0.077 | 0.073 | 0.077 | 0.077 | 416,000 |
Jun 14, 2024 | 0.072 | 0.080 | 0.072 | 0.077 | 0.077 | 391,000 |
Jun 13, 2024 | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | - |
Jun 12, 2024 | 0.073 | 0.083 | 0.073 | 0.081 | 0.081 | 3,105,000 |
Jun 11, 2024 | 0.082 | 0.089 | 0.073 | 0.087 | 0.087 | 218,000 |
Jun 07, 2024 | 0.081 | 0.085 | 0.081 | 0.085 | 0.085 | 91,000 |
Jun 06, 2024 | 0.088 | 0.090 | 0.080 | 0.089 | 0.089 | 707,000 |
Jun 05, 2024 | 0.088 | 0.094 | 0.084 | 0.094 | 0.094 | 1,566,000 |
Jun 04, 2024 | 0.082 | 0.096 | 0.082 | 0.088 | 0.088 | 289,000 |
Jun 03, 2024 | 0.085 | 0.108 | 0.082 | 0.086 | 0.086 | 841,000 |
May 31, 2024 | 0.082 | 0.090 | 0.081 | 0.087 | 0.087 | 1,686,000 |
May 30, 2024 | 0.091 | 0.095 | 0.091 | 0.093 | 0.093 | 104,000 |
May 29, 2024 | 0.093 | 0.093 | 0.091 | 0.093 | 0.093 | 43,000 |
May 28, 2024 | 0.100 | 0.101 | 0.089 | 0.095 | 0.095 | 1,775,000 |
May 27, 2024 | 0.097 | 0.105 | 0.088 | 0.105 | 0.105 | 1,287,000 |
May 24, 2024 | 0.099 | 0.106 | 0.093 | 0.097 | 0.097 | 696,000 |
May 23, 2024 | 0.110 | 0.110 | 0.093 | 0.106 | 0.106 | 978,000 |
May 22, 2024 | 0.111 | 0.121 | 0.106 | 0.114 | 0.114 | 627,000 |
May 21, 2024 | 0.115 | 0.135 | 0.102 | 0.115 | 0.115 | 4,436,000 |
May 20, 2024 | 0.120 | 0.145 | 0.114 | 0.118 | 0.118 | 7,356,000 |
May 17, 2024 | 0.096 | 0.120 | 0.095 | 0.117 | 0.117 | 5,541,000 |
May 16, 2024 | 0.083 | 0.110 | 0.083 | 0.095 | 0.095 | 10,321,000 |
May 14, 2024 | 0.082 | 0.082 | 0.074 | 0.077 | 0.077 | 398,000 |
May 13, 2024 | 0.075 | 0.093 | 0.075 | 0.082 | 0.082 | 6,819,000 |
May 10, 2024 | 0.059 | 0.073 | 0.059 | 0.073 | 0.073 | 3,539,000 |
May 09, 2024 | 0.047 | 0.058 | 0.047 | 0.057 | 0.057 | 653,000 |
May 08, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
May 07, 2024 | 0.047 | 0.052 | 0.047 | 0.047 | 0.047 | 188,000 |
May 06, 2024 | 0.058 | 0.058 | 0.046 | 0.046 | 0.046 | 2,184,000 |
May 03, 2024 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | - |
May 02, 2024 | 0.058 | 0.058 | 0.056 | 0.058 | 0.058 | 261,000 |
Apr 30, 2024 | 0.061 | 0.061 | 0.058 | 0.060 | 0.060 | 1,284,000 |
Apr 29, 2024 | 0.060 | 0.065 | 0.058 | 0.062 | 0.062 | 2,394,000 |
Apr 26, 2024 | 0.059 | 0.060 | 0.059 | 0.059 | 0.059 | 301,000 |
Apr 25, 2024 | 0.054 | 0.058 | 0.047 | 0.057 | 0.057 | 304,000 |
Apr 24, 2024 | 0.047 | 0.052 | 0.047 | 0.052 | 0.052 | 307,000 |
Apr 23, 2024 | 0.040 | 0.046 | 0.040 | 0.046 | 0.046 | 210,000 |
Apr 22, 2024 | 0.047 | 0.047 | 0.040 | 0.044 | 0.044 | 6,000 |
Apr 19, 2024 | 0.048 | 0.048 | 0.041 | 0.048 | 0.048 | 3,000 |
Apr 18, 2024 | 0.047 | 0.050 | 0.047 | 0.050 | 0.050 | 61,000 |
Apr 17, 2024 | 0.048 | 0.054 | 0.045 | 0.050 | 0.050 | 366,000 |
Apr 16, 2024 | 0.047 | 0.051 | 0.045 | 0.047 | 0.047 | 652,000 |
Apr 15, 2024 | 0.051 | 0.050 | 0.047 | 0.047 | 0.047 | 49,000 |
Apr 12, 2024 | 0.047 | 0.051 | 0.045 | 0.051 | 0.051 | 38,000 |
Apr 11, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Apr 10, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
Apr 09, 2024 | 0.050 | 0.053 | 0.045 | 0.053 | 0.053 | 124,000 |
Apr 08, 2024 | 0.051 | 0.055 | 0.051 | 0.055 | 0.055 | 158,000 |
Apr 05, 2024 | 0.050 | 0.052 | 0.050 | 0.052 | 0.052 | 37,000 |
Apr 03, 2024 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 1,000 |
Apr 02, 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
Mar 28, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Mar 27, 2024 | 0.057 | 0.063 | 0.052 | 0.057 | 0.057 | 284,000 |
Mar 26, 2024 | 0.056 | 0.065 | 0.056 | 0.062 | 0.062 | 301,000 |
Mar 25, 2024 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | - |
Mar 22, 2024 | 0.054 | 0.065 | 0.051 | 0.065 | 0.065 | 1,419,000 |
Mar 21, 2024 | 0.055 | 0.061 | 0.053 | 0.060 | 0.060 | 886,000 |
Mar 20, 2024 | 0.055 | 0.062 | 0.054 | 0.058 | 0.058 | 942,000 |
Mar 19, 2024 | 0.055 | 0.063 | 0.055 | 0.063 | 0.063 | 473,000 |
Mar 18, 2024 | 0.057 | 0.064 | 0.051 | 0.063 | 0.063 | 1,295,000 |
Mar 15, 2024 | 0.059 | 0.065 | 0.058 | 0.059 | 0.059 | 1,138,000 |
Mar 14, 2024 | 0.068 | 0.068 | 0.056 | 0.068 | 0.068 | 1,792,000 |
Mar 13, 2024 | 0.068 | 0.073 | 0.063 | 0.072 | 0.072 | 159,000 |
Mar 12, 2024 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | - |
Mar 11, 2024 | 0.069 | 0.075 | 0.069 | 0.075 | 0.075 | 3,000 |
Mar 08, 2024 | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 2,000 |
Mar 07, 2024 | 0.068 | 0.072 | 0.068 | 0.068 | 0.068 | 1,928,000 |
Mar 06, 2024 | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | - |
Mar 05, 2024 | 0.070 | 0.072 | 0.070 | 0.072 | 0.072 | 270,000 |
Mar 04, 2024 | 0.070 | 0.077 | 0.063 | 0.072 | 0.072 | 653,000 |
Mar 01, 2024 | 0.071 | 0.072 | 0.071 | 0.072 | 0.072 | 167,000 |
Feb 29, 2024 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | - |
Feb 28, 2024 | 0.075 | 0.079 | 0.075 | 0.079 | 0.079 | 58,000 |
Feb 27, 2024 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | - |
Feb 26, 2024 | 0.078 | 0.081 | 0.073 | 0.081 | 0.081 | 99,000 |
Feb 23, 2024 | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | - |
Feb 22, 2024 | 0.077 | 0.080 | 0.077 | 0.080 | 0.080 | 174,000 |
Feb 21, 2024 | 0.080 | 0.080 | 0.072 | 0.075 | 0.075 | 1,199,000 |
Feb 20, 2024 | 0.076 | 0.083 | 0.072 | 0.072 | 0.072 | 576,000 |
Feb 19, 2024 | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | - |
Feb 16, 2024 | 0.072 | 0.080 | 0.070 | 0.080 | 0.080 | 1,200,000 |
Feb 15, 2024 | 0.079 | 0.079 | 0.077 | 0.077 | 0.077 | 11,000 |
Feb 14, 2024 | 0.080 | 0.093 | 0.072 | 0.072 | 0.072 | 55,000 |
Feb 09, 2024 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | - |
Feb 08, 2024 | 0.072 | 0.073 | 0.072 | 0.073 | 0.073 | 41,000 |
Feb 07, 2024 | 0.075 | 0.076 | 0.072 | 0.072 | 0.072 | 143,000 |
Feb 06, 2024 | 0.072 | 0.082 | 0.072 | 0.081 | 0.081 | 231,000 |
Feb 05, 2024 | 0.071 | 0.074 | 0.071 | 0.072 | 0.072 | 176,000 |
Feb 02, 2024 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | - |
Feb 01, 2024 | 0.072 | 0.083 | 0.070 | 0.082 | 0.082 | 192,000 |
Jan 31, 2024 | 0.076 | 0.076 | 0.075 | 0.075 | 0.075 | 710,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |