Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.410 | 0.410 | 0.410 | 0.415 | 0.415 | 84,000 |
May 16, 2024 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 212,000 |
May 14, 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
May 13, 2024 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 60,000 |
May 10, 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 380,000 |
May 09, 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 622,000 |
May 08, 2024 | 0.405 | 0.410 | 0.395 | 0.405 | 0.405 | 1,348,000 |
May 07, 2024 | 0.410 | 0.415 | 0.400 | 0.405 | 0.405 | 1,320,000 |
May 06, 2024 | 0.415 | 0.415 | 0.410 | 0.410 | 0.410 | 256,000 |
May 03, 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
May 02, 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 212,000 |
Apr 30, 2024 | 0.390 | 0.425 | 0.390 | 0.425 | 0.425 | 4,324,000 |
Apr 29, 2024 | 0.375 | 0.400 | 0.375 | 0.400 | 0.400 | 908,000 |
Apr 26, 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 496,000 |
Apr 25, 2024 | 0.385 | 0.400 | 0.385 | 0.400 | 0.400 | 400,000 |
Apr 24, 2024 | 0.410 | 0.410 | 0.400 | 0.400 | 0.400 | 796,000 |
Apr 23, 2024 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 5,944,000 |
Apr 22, 2024 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 468,000 |
Apr 19, 2024 | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 526,000 |
Apr 18, 2024 | 0.410 | 0.425 | 0.400 | 0.410 | 0.410 | 1,632,000 |
Apr 17, 2024 | 0.410 | 0.435 | 0.390 | 0.400 | 0.400 | 2,008,000 |
Apr 16, 2024 | 0.385 | 0.415 | 0.385 | 0.400 | 0.400 | 1,300,000 |
Apr 15, 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 508,000 |
Apr 12, 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
Apr 11, 2024 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 780,000 |
Apr 10, 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 296,000 |
Apr 09, 2024 | 0.405 | 0.415 | 0.405 | 0.410 | 0.410 | 216,000 |
Apr 08, 2024 | 0.410 | 0.415 | 0.400 | 0.410 | 0.410 | 604,000 |
Apr 05, 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 116,000 |
Apr 03, 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 36,000 |
Apr 02, 2024 | 0.395 | 0.435 | 0.395 | 0.410 | 0.410 | 1,940,000 |
Mar 28, 2024 | 0.400 | 0.410 | 0.395 | 0.395 | 0.395 | 2,604,000 |
Mar 27, 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,596,000 |
Mar 26, 2024 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 2,168,000 |
Mar 25, 2024 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 1,836,000 |
Mar 22, 2024 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 2,784,000 |
Mar 21, 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 1,688,000 |
Mar 20, 2024 | 0.410 | 0.410 | 0.405 | 0.405 | 0.405 | 1,840,000 |
Mar 19, 2024 | 0.395 | 0.410 | 0.395 | 0.410 | 0.410 | 1,948,000 |
Mar 18, 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 1,848,000 |
Mar 15, 2024 | 0.400 | 0.405 | 0.390 | 0.395 | 0.395 | 2,120,000 |
Mar 14, 2024 | 0.395 | 0.410 | 0.395 | 0.405 | 0.405 | 1,742,000 |
Mar 13, 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 28,274,000 |
Mar 12, 2024 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 1,700,000 |
Mar 11, 2024 | 0.400 | 0.420 | 0.390 | 0.420 | 0.420 | 2,840,000 |
Mar 08, 2024 | 0.390 | 0.415 | 0.390 | 0.410 | 0.410 | 2,592,000 |
Mar 07, 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
Mar 06, 2024 | 0.410 | 0.425 | 0.390 | 0.415 | 0.415 | 1,596,000 |
Mar 05, 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,496,000 |
Mar 04, 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 2,032,000 |
Mar 01, 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 1,636,000 |
Feb 29, 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,396,000 |
Feb 28, 2024 | 0.425 | 0.425 | 0.420 | 0.425 | 0.425 | 1,836,000 |
Feb 27, 2024 | 0.420 | 0.430 | 0.415 | 0.430 | 0.430 | 824,000 |
Feb 26, 2024 | 0.445 | 0.445 | 0.425 | 0.430 | 0.430 | 1,776,000 |
Feb 23, 2024 | 0.450 | 0.450 | 0.430 | 0.445 | 0.445 | 1,652,000 |
Feb 22, 2024 | 0.435 | 0.465 | 0.435 | 0.445 | 0.445 | 1,264,000 |
Feb 21, 2024 | 0.415 | 0.450 | 0.415 | 0.440 | 0.440 | 1,884,000 |
Feb 20, 2024 | 0.430 | 0.435 | 0.415 | 0.415 | 0.415 | 1,998,000 |
Feb 19, 2024 | 0.455 | 0.465 | 0.445 | 0.445 | 0.445 | 1,084,000 |
Feb 16, 2024 | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 2,432,000 |
Feb 15, 2024 | 0.440 | 0.460 | 0.425 | 0.455 | 0.455 | 1,756,000 |
Feb 14, 2024 | 0.410 | 0.440 | 0.410 | 0.440 | 0.440 | 1,604,000 |
Feb 09, 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
Feb 08, 2024 | 0.395 | 0.425 | 0.395 | 0.415 | 0.415 | 2,044,000 |
Feb 07, 2024 | 0.405 | 0.415 | 0.360 | 0.400 | 0.400 | 680,000 |
Feb 06, 2024 | 0.380 | 0.405 | 0.380 | 0.405 | 0.405 | 284,000 |
Feb 05, 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 236,000 |
Feb 02, 2024 | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 108,000 |
Feb 01, 2024 | 0.325 | 0.365 | 0.325 | 0.365 | 0.365 | 652,000 |
Jan 31, 2024 | 0.340 | 0.345 | 0.325 | 0.335 | 0.335 | 1,200,000 |
Jan 30, 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
Jan 29, 2024 | 0.395 | 0.395 | 0.340 | 0.370 | 0.370 | 1,108,000 |
Jan 26, 2024 | 0.460 | 0.520 | 0.390 | 0.395 | 0.395 | 5,490,000 |
Jan 25, 2024 | 0.430 | 0.450 | 0.425 | 0.445 | 0.445 | 1,154,000 |
Jan 24, 2024 | 0.420 | 0.425 | 0.405 | 0.425 | 0.425 | 692,000 |
Jan 23, 2024 | 0.415 | 0.440 | 0.410 | 0.420 | 0.420 | 1,400,000 |
Jan 22, 2024 | 0.440 | 0.455 | 0.410 | 0.440 | 0.440 | 568,000 |
Jan 19, 2024 | 0.460 | 0.460 | 0.430 | 0.440 | 0.440 | 604,000 |
Jan 18, 2024 | 0.465 | 0.465 | 0.455 | 0.460 | 0.460 | 84,000 |
Jan 17, 2024 | 0.460 | 0.460 | 0.440 | 0.450 | 0.450 | 100,000 |
Jan 16, 2024 | 0.475 | 0.475 | 0.460 | 0.460 | 0.460 | 216,000 |
Jan 15, 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
Jan 12, 2024 | 0.475 | 0.470 | 0.460 | 0.470 | 0.470 | 84,000 |
Jan 11, 2024 | 0.470 | 0.470 | 0.455 | 0.460 | 0.460 | 392,000 |
Jan 10, 2024 | 0.460 | 0.470 | 0.460 | 0.470 | 0.470 | 536,000 |
Jan 09, 2024 | 0.480 | 0.480 | 0.460 | 0.460 | 0.460 | 140,000 |
Jan 08, 2024 | 0.485 | 0.495 | 0.455 | 0.460 | 0.460 | 796,000 |
Jan 05, 2024 | 0.440 | 0.485 | 0.440 | 0.485 | 0.485 | 2,127,430 |
Jan 04, 2024 | 0.460 | 0.460 | 0.435 | 0.440 | 0.440 | 492,000 |
Jan 03, 2024 | 0.460 | 0.460 | 0.450 | 0.460 | 0.460 | 268,000 |
Jan 02, 2024 | 0.445 | 0.450 | 0.430 | 0.450 | 0.450 | 484,000 |
Dec 29, 2023 | 0.440 | 0.440 | 0.430 | 0.435 | 0.435 | 564,000 |
Dec 28, 2023 | 0.440 | 0.445 | 0.440 | 0.445 | 0.445 | 88,000 |
Dec 27, 2023 | 0.445 | 0.460 | 0.435 | 0.450 | 0.450 | 800,000 |
Dec 22, 2023 | 0.460 | 0.465 | 0.445 | 0.455 | 0.455 | 1,040,000 |
Dec 21, 2023 | 0.440 | 0.460 | 0.425 | 0.460 | 0.460 | 820,000 |
Dec 20, 2023 | 0.400 | 0.440 | 0.390 | 0.440 | 0.440 | 1,178,000 |
Dec 19, 2023 | 0.390 | 0.405 | 0.380 | 0.400 | 0.400 | 1,286,000 |
Dec 18, 2023 | 0.415 | 0.420 | 0.400 | 0.405 | 0.405 | 1,512,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |