Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.560 | 0.580 | 0.550 | 0.580 | 0.580 | 41,000 |
Jun 21, 2024 | 0.610 | 0.610 | 0.560 | 0.580 | 0.580 | 60,000 |
Jun 20, 2024 | 0.610 | 0.610 | 0.560 | 0.570 | 0.570 | 161,000 |
Jun 19, 2024 | 0.600 | 0.610 | 0.580 | 0.590 | 0.590 | 268,000 |
Jun 18, 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 115,000 |
Jun 17, 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
Jun 14, 2024 | 0.590 | 0.630 | 0.590 | 0.620 | 0.620 | 19,000 |
Jun 13, 2024 | 0.640 | 0.640 | 0.600 | 0.610 | 0.610 | 63,000 |
Jun 12, 2024 | 0.580 | 0.620 | 0.580 | 0.620 | 0.620 | 118,000 |
Jun 11, 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.620 | 82,000 |
Jun 07, 2024 | 0.620 | 0.630 | 0.610 | 0.630 | 0.630 | 156,000 |
Jun 06, 2024 | 0.610 | 0.620 | 0.590 | 0.600 | 0.600 | 214,000 |
Jun 05, 2024 | 0.610 | 0.640 | 0.600 | 0.610 | 0.610 | 235,000 |
Jun 04, 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 209,000 |
Jun 03, 2024 | 0.620 | 0.630 | 0.590 | 0.610 | 0.610 | 121,000 |
May 31, 2024 | 0.640 | 0.640 | 0.590 | 0.620 | 0.620 | 568,000 |
May 30, 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
May 29, 2024 | 0.610 | 0.650 | 0.600 | 0.640 | 0.640 | 181,000 |
May 28, 2024 | 0.620 | 0.640 | 0.600 | 0.640 | 0.640 | 632,000 |
May 27, 2024 | 0.630 | 0.640 | 0.640 | 0.640 | 0.640 | 135,000 |
May 24, 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 7,000 |
May 23, 2024 | 0.640 | 0.640 | 0.620 | 0.620 | 0.620 | 204,000 |
May 22, 2024 | 0.640 | 0.650 | 0.620 | 0.640 | 0.640 | 460,000 |
May 21, 2024 | 0.650 | 0.680 | 0.630 | 0.640 | 0.640 | 242,000 |
May 20, 2024 | 0.630 | 0.670 | 0.630 | 0.670 | 0.670 | 89,000 |
May 17, 2024 | 0.660 | 0.650 | 0.620 | 0.640 | 0.640 | 417,000 |
May 16, 2024 | 0.640 | 0.680 | 0.590 | 0.640 | 0.640 | 1,217,000 |
May 14, 2024 | 0.650 | 0.680 | 0.640 | 0.640 | 0.640 | 343,000 |
May 13, 2024 | 0.680 | 0.710 | 0.640 | 0.640 | 0.640 | 456,000 |
May 10, 2024 | 0.670 | 0.670 | 0.630 | 0.660 | 0.660 | 686,000 |
May 09, 2024 | 0.660 | 0.670 | 0.640 | 0.670 | 0.670 | 491,000 |
May 08, 2024 | 0.680 | 0.680 | 0.620 | 0.630 | 0.630 | 431,000 |
May 07, 2024 | 0.660 | 0.680 | 0.650 | 0.650 | 0.650 | 212,000 |
May 06, 2024 | 0.700 | 0.700 | 0.650 | 0.680 | 0.680 | 903,000 |
May 03, 2024 | 0.710 | 0.750 | 0.670 | 0.680 | 0.680 | 3,256,000 |
May 02, 2024 | 0.650 | 0.760 | 0.650 | 0.710 | 0.710 | 4,495,000 |
Apr 30, 2024 | 0.600 | 0.660 | 0.600 | 0.650 | 0.650 | 1,226,000 |
Apr 29, 2024 | 0.570 | 0.600 | 0.540 | 0.600 | 0.600 | 1,597,000 |
Apr 26, 2024 | 0.540 | 0.560 | 0.495 | 0.540 | 0.540 | 831,000 |
Apr 25, 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 117,000 |
Apr 24, 2024 | 0.560 | 0.560 | 0.490 | 0.520 | 0.520 | 599,000 |
Apr 23, 2024 | 0.490 | 0.510 | 0.485 | 0.485 | 0.485 | 759,000 |
Apr 22, 2024 | 0.500 | 0.495 | 0.480 | 0.490 | 0.490 | 217,000 |
Apr 19, 2024 | 0.520 | 0.520 | 0.495 | 0.495 | 0.495 | 157,000 |
Apr 18, 2024 | 0.490 | 0.510 | 0.490 | 0.495 | 0.495 | 553,000 |
Apr 17, 2024 | 0.510 | 0.530 | 0.500 | 0.520 | 0.520 | 42,000 |
Apr 16, 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 251,000 |
Apr 15, 2024 | 0.510 | 0.520 | 0.510 | 0.510 | 0.510 | 51,000 |
Apr 12, 2024 | 0.520 | 0.530 | 0.510 | 0.520 | 0.520 | 181,000 |
Apr 11, 2024 | 0.550 | 0.550 | 0.500 | 0.530 | 0.530 | 525,000 |
Apr 10, 2024 | 0.510 | 0.550 | 0.500 | 0.540 | 0.540 | 286,000 |
Apr 09, 2024 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 149,000 |
Apr 08, 2024 | 0.520 | 0.550 | 0.520 | 0.550 | 0.550 | 103,000 |
Apr 05, 2024 | 0.550 | 0.550 | 0.510 | 0.520 | 0.520 | 47,000 |
Apr 03, 2024 | 0.560 | 0.560 | 0.530 | 0.560 | 0.560 | 547,000 |
Apr 02, 2024 | 0.600 | 0.600 | 0.500 | 0.570 | 0.570 | 1,772,000 |
Mar 28, 2024 | 0.610 | 0.630 | 0.610 | 0.630 | 0.630 | 230,000 |
Mar 27, 2024 | 0.640 | 0.640 | 0.600 | 0.610 | 0.610 | 1,217,000 |
Mar 26, 2024 | 0.630 | 0.650 | 0.630 | 0.640 | 0.640 | 595,000 |
Mar 25, 2024 | 0.640 | 0.660 | 0.620 | 0.630 | 0.630 | 581,000 |
Mar 22, 2024 | 0.620 | 0.660 | 0.610 | 0.640 | 0.640 | 1,860,000 |
Mar 21, 2024 | 0.610 | 0.640 | 0.610 | 0.630 | 0.630 | 609,000 |
Mar 20, 2024 | 0.590 | 0.670 | 0.590 | 0.620 | 0.620 | 2,106,000 |
Mar 19, 2024 | 0.610 | 0.630 | 0.580 | 0.620 | 0.620 | 1,089,000 |
Mar 18, 2024 | 0.610 | 0.660 | 0.590 | 0.620 | 0.620 | 1,321,000 |
Mar 15, 2024 | 0.590 | 0.640 | 0.560 | 0.620 | 0.620 | 2,045,000 |
Mar 14, 2024 | 0.640 | 0.650 | 0.580 | 0.620 | 0.620 | 2,471,000 |
Mar 13, 2024 | 0.520 | 0.690 | 0.520 | 0.630 | 0.630 | 8,709,000 |
Mar 12, 2024 | 0.470 | 0.510 | 0.470 | 0.500 | 0.500 | 1,377,000 |
Mar 11, 2024 | 0.465 | 0.490 | 0.465 | 0.480 | 0.480 | 225,000 |
Mar 08, 2024 | 0.445 | 0.460 | 0.445 | 0.460 | 0.460 | 40,000 |
Mar 07, 2024 | 0.470 | 0.470 | 0.450 | 0.455 | 0.455 | 331,000 |
Mar 06, 2024 | 0.410 | 0.495 | 0.410 | 0.480 | 0.480 | 162,000 |
Mar 05, 2024 | 0.460 | 0.460 | 0.410 | 0.410 | 0.410 | 765,000 |
Mar 04, 2024 | 0.460 | 0.470 | 0.460 | 0.460 | 0.460 | 14,000 |
Mar 01, 2024 | 0.475 | 0.475 | 0.450 | 0.475 | 0.475 | 115,000 |
Feb 29, 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1,000 |
Feb 28, 2024 | 0.510 | 0.510 | 0.470 | 0.475 | 0.475 | 255,000 |
Feb 27, 2024 | 0.495 | 0.500 | 0.470 | 0.500 | 0.500 | 338,000 |
Feb 26, 2024 | 0.500 | 0.500 | 0.490 | 0.495 | 0.495 | 198,000 |
Feb 23, 2024 | 0.485 | 0.500 | 0.485 | 0.500 | 0.500 | 180,000 |
Feb 22, 2024 | 0.475 | 0.490 | 0.475 | 0.480 | 0.480 | 133,000 |
Feb 21, 2024 | 0.460 | 0.500 | 0.460 | 0.490 | 0.490 | 832,000 |
Feb 20, 2024 | 0.480 | 0.490 | 0.465 | 0.465 | 0.465 | 1,458,000 |
Feb 19, 2024 | 0.510 | 0.510 | 0.480 | 0.500 | 0.500 | 146,000 |
Feb 16, 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 57,000 |
Feb 15, 2024 | 0.465 | 0.510 | 0.465 | 0.500 | 0.500 | 7,000 |
Feb 14, 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 19,000 |
Feb 09, 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
Feb 08, 2024 | 0.465 | 0.510 | 0.465 | 0.500 | 0.500 | 30,000 |
Feb 07, 2024 | 0.465 | 0.520 | 0.435 | 0.510 | 0.510 | 186,000 |
Feb 06, 2024 | 0.485 | 0.495 | 0.480 | 0.485 | 0.485 | 112,000 |
Feb 05, 2024 | 0.475 | 0.490 | 0.460 | 0.470 | 0.470 | 126,000 |
Feb 02, 2024 | 0.510 | 0.510 | 0.430 | 0.500 | 0.500 | 40,000 |
Feb 01, 2024 | 0.490 | 0.510 | 0.485 | 0.510 | 0.510 | 67,000 |
Jan 31, 2024 | 0.520 | 0.520 | 0.480 | 0.490 | 0.490 | 1,113,000 |
Jan 30, 2024 | 0.570 | 0.570 | 0.550 | 0.550 | 0.550 | 222,000 |
Jan 29, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
Jan 26, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
Jan 25, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 19,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |