Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.480 | 0.490 | 0.480 | 0.480 | 0.480 | 185,000 |
Jun 27, 2024 | 0.480 | 0.500 | 0.480 | 0.480 | 0.480 | 495,000 |
Jun 26, 2024 | 0.520 | 0.520 | 0.480 | 0.500 | 0.500 | 615,000 |
Jun 25, 2024 | 0.520 | 0.550 | 0.490 | 0.520 | 0.520 | 2,810,000 |
Jun 24, 2024 | 0.530 | 0.550 | 0.510 | 0.550 | 0.550 | 4,415,000 |
Jun 21, 2024 | 0.560 | 0.590 | 0.530 | 0.540 | 0.540 | 1,915,000 |
Jun 20, 2024 | 0.610 | 0.650 | 0.550 | 0.590 | 0.590 | 5,725,000 |
Jun 19, 2024 | 0.430 | 0.610 | 0.405 | 0.610 | 0.610 | 17,370,000 |
Jun 18, 2024 | 0.370 | 0.500 | 0.370 | 0.420 | 0.420 | 28,735,000 |
Jun 17, 2024 | 0.320 | 0.365 | 0.320 | 0.365 | 0.365 | 10,345,000 |
Jun 14, 2024 | 0.310 | 0.335 | 0.300 | 0.310 | 0.310 | 7,130,000 |
Jun 13, 2024 | 0.305 | 0.305 | 0.295 | 0.300 | 0.300 | 8,505,000 |
Jun 12, 2024 | 0.340 | 0.340 | 0.295 | 0.300 | 0.300 | 9,840,000 |
Jun 11, 2024 | 0.380 | 0.380 | 0.335 | 0.340 | 0.340 | 7,645,000 |
Jun 07, 2024 | 0.400 | 0.400 | 0.370 | 0.370 | 0.370 | 6,990,000 |
Jun 06, 2024 | 0.400 | 0.400 | 0.385 | 0.385 | 0.385 | 4,690,000 |
Jun 05, 2024 | 0.420 | 0.420 | 0.400 | 0.405 | 0.405 | 6,345,000 |
Jun 04, 2024 | 0.420 | 0.450 | 0.405 | 0.410 | 0.410 | 11,275,000 |
Jun 03, 2024 | 0.410 | 0.445 | 0.410 | 0.420 | 0.420 | 5,105,000 |
May 31, 2024 | 0.405 | 0.425 | 0.405 | 0.410 | 0.410 | 3,510,000 |
May 30, 2024 | 0.410 | 0.430 | 0.400 | 0.405 | 0.405 | 3,115,000 |
May 29, 2024 | 0.510 | 0.510 | 0.405 | 0.420 | 0.420 | 7,810,000 |
May 28, 2024 | 0.540 | 0.570 | 0.500 | 0.510 | 0.510 | 2,345,000 |
May 27, 2024 | 0.510 | 0.560 | 0.510 | 0.540 | 0.540 | 1,410,000 |
May 24, 2024 | 0.580 | 0.610 | 0.490 | 0.500 | 0.500 | 5,330,000 |
May 23, 2024 | 0.620 | 0.710 | 0.580 | 0.580 | 0.580 | 11,910,000 |
May 22, 2024 | 0.610 | 0.650 | 0.500 | 0.620 | 0.620 | 7,575,000 |
May 21, 2024 | 0.500 | 0.590 | 0.480 | 0.580 | 0.580 | 6,160,000 |
May 20, 2024 | 0.435 | 0.495 | 0.435 | 0.490 | 0.490 | 3,460,000 |
May 17, 2024 | 0.400 | 0.455 | 0.400 | 0.425 | 0.425 | 4,650,000 |
May 16, 2024 | 0.395 | 0.410 | 0.395 | 0.400 | 0.400 | 2,690,000 |
May 14, 2024 | 0.410 | 0.405 | 0.400 | 0.400 | 0.400 | 645,000 |
May 13, 2024 | 0.400 | 0.410 | 0.395 | 0.410 | 0.410 | 4,915,000 |
May 10, 2024 | 0.400 | 0.405 | 0.390 | 0.400 | 0.400 | 5,225,000 |
May 09, 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 2,720,000 |
May 08, 2024 | 0.400 | 0.410 | 0.375 | 0.400 | 0.400 | 4,190,000 |
May 07, 2024 | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | 2,425,000 |
May 06, 2024 | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | 320,000 |
May 03, 2024 | 0.400 | 0.400 | 0.395 | 0.395 | 0.395 | 13,900,000 |
May 02, 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 9,370,000 |
Apr 30, 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 9,990,000 |
Apr 29, 2024 | 0.410 | 0.420 | 0.410 | 0.410 | 0.410 | 300,000 |
Apr 26, 2024 | 0.410 | 0.415 | 0.395 | 0.415 | 0.415 | 2,255,000 |
Apr 25, 2024 | 0.420 | 0.420 | 0.400 | 0.410 | 0.410 | 2,415,000 |
Apr 24, 2024 | 0.370 | 0.420 | 0.365 | 0.395 | 0.395 | 3,515,000 |
Apr 23, 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
Apr 22, 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
Apr 19, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Apr 18, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Apr 17, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Apr 16, 2024 | 0.370 | 0.375 | 0.370 | 0.370 | 0.370 | 835,000 |
Apr 15, 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
Apr 12, 2024 | 0.350 | 0.385 | 0.350 | 0.365 | 0.365 | 2,805,000 |
Apr 11, 2024 | 0.390 | 0.390 | 0.365 | 0.365 | 0.365 | 50,000 |
Apr 10, 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 95,000 |
Apr 09, 2024 | 0.375 | 0.380 | 0.370 | 0.370 | 0.370 | 175,000 |
Apr 08, 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
Apr 05, 2024 | 0.370 | 0.385 | 0.370 | 0.385 | 0.385 | 85,000 |
Apr 03, 2024 | 0.390 | 0.390 | 0.380 | 0.385 | 0.385 | 50,000 |
Apr 02, 2024 | 0.415 | 0.425 | 0.400 | 0.405 | 0.405 | 4,125,000 |
Mar 28, 2024 | 0.370 | 0.430 | 0.370 | 0.415 | 0.415 | 34,460,000 |
Mar 27, 2024 | 0.380 | 0.410 | 0.360 | 0.410 | 0.410 | 10,980,000 |
Mar 26, 2024 | 0.335 | 0.380 | 0.335 | 0.380 | 0.380 | 3,070,000 |
Mar 25, 2024 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 20,000 |
Mar 22, 2024 | 0.345 | 0.380 | 0.330 | 0.355 | 0.355 | 1,180,000 |
Mar 21, 2024 | 0.355 | 0.375 | 0.355 | 0.360 | 0.360 | 20,000 |
Mar 20, 2024 | 0.365 | 0.390 | 0.355 | 0.380 | 0.380 | 225,000 |
Mar 19, 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Mar 18, 2024 | 0.380 | 0.380 | 0.355 | 0.375 | 0.375 | 280,000 |
Mar 15, 2024 | 0.385 | 0.385 | 0.380 | 0.380 | 0.380 | 190,000 |
Mar 14, 2024 | 0.390 | 0.400 | 0.390 | 0.390 | 0.390 | 155,000 |
Mar 13, 2024 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 4,285,000 |
Mar 12, 2024 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 15,475,000 |
Mar 11, 2024 | 0.410 | 0.410 | 0.390 | 0.400 | 0.400 | 355,000 |
Mar 08, 2024 | 0.415 | 0.430 | 0.400 | 0.400 | 0.400 | 25,605,000 |
Mar 07, 2024 | 0.410 | 0.425 | 0.385 | 0.400 | 0.400 | 29,920,000 |
Mar 06, 2024 | 0.410 | 0.430 | 0.405 | 0.415 | 0.415 | 1,875,000 |
Mar 05, 2024 | 0.430 | 0.450 | 0.410 | 0.445 | 0.445 | 7,140,000 |
Mar 04, 2024 | 0.410 | 0.430 | 0.395 | 0.430 | 0.430 | 6,705,000 |
Mar 01, 2024 | 0.400 | 0.425 | 0.400 | 0.425 | 0.425 | 2,030,000 |
Feb 29, 2024 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 1,920,000 |
Feb 28, 2024 | 0.435 | 0.435 | 0.410 | 0.415 | 0.415 | 475,000 |
Feb 27, 2024 | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | 5,510,000 |
Feb 26, 2024 | 0.430 | 0.435 | 0.430 | 0.435 | 0.435 | 20,000 |
Feb 23, 2024 | 0.415 | 0.450 | 0.415 | 0.450 | 0.450 | 6,690,000 |
Feb 22, 2024 | 0.440 | 0.440 | 0.415 | 0.415 | 0.415 | 620,000 |
Feb 21, 2024 | 0.435 | 0.450 | 0.435 | 0.445 | 0.445 | 335,000 |
Feb 20, 2024 | 0.445 | 0.445 | 0.430 | 0.435 | 0.435 | 5,185,000 |
Feb 19, 2024 | 0.450 | 0.450 | 0.425 | 0.440 | 0.440 | 1,560,000 |
Feb 16, 2024 | 0.500 | 0.500 | 0.445 | 0.450 | 0.450 | 270,000 |
Feb 15, 2024 | 0.420 | 0.480 | 0.415 | 0.470 | 0.470 | 1,585,000 |
Feb 14, 2024 | 0.425 | 0.435 | 0.405 | 0.425 | 0.425 | 130,000 |
Feb 09, 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
Feb 08, 2024 | 0.450 | 0.460 | 0.440 | 0.440 | 0.440 | 190,000 |
Feb 07, 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
Feb 06, 2024 | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 290,000 |
Feb 05, 2024 | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 275,000 |
Feb 02, 2024 | 0.465 | 0.520 | 0.465 | 0.485 | 0.485 | 2,565,000 |
Feb 01, 2024 | 0.420 | 0.475 | 0.420 | 0.470 | 0.470 | 6,600,000 |
Jan 31, 2024 | 0.465 | 0.470 | 0.460 | 0.460 | 0.460 | 410,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |