Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 0.390 | 0.395 | 0.385 | 0.395 | 0.395 | 555,798 |
Jul 02, 2024 | 0.395 | 0.395 | 0.380 | 0.390 | 0.390 | 658,250 |
Jun 28, 2024 | 0.375 | 0.390 | 0.370 | 0.380 | 0.380 | 1,255,650 |
Jun 27, 2024 | 0.380 | 0.380 | 0.375 | 0.375 | 0.375 | 331,000 |
Jun 26, 2024 | 0.400 | 0.400 | 0.385 | 0.385 | 0.385 | 100,000 |
Jun 25, 2024 | 0.375 | 0.400 | 0.375 | 0.395 | 0.395 | 508,788 |
Jun 24, 2024 | 0.380 | 0.385 | 0.375 | 0.385 | 0.385 | 118,394 |
Jun 21, 2024 | 0.380 | 0.385 | 0.375 | 0.385 | 0.385 | 403,500 |
Jun 20, 2024 | 0.400 | 0.400 | 0.375 | 0.390 | 0.390 | 2,106,250 |
Jun 19, 2024 | 0.380 | 0.415 | 0.380 | 0.400 | 0.400 | 1,208,258 |
Jun 18, 2024 | 0.385 | 0.385 | 0.380 | 0.380 | 0.380 | 763,059 |
Jun 17, 2024 | 0.385 | 0.395 | 0.380 | 0.380 | 0.380 | 1,036,000 |
Jun 14, 2024 | 0.400 | 0.415 | 0.385 | 0.385 | 0.385 | 733,257 |
Jun 13, 2024 | 0.400 | 0.405 | 0.385 | 0.395 | 0.395 | 1,015,520 |
Jun 12, 2024 | 0.410 | 0.410 | 0.390 | 0.390 | 0.390 | 2,454,063 |
Jun 11, 2024 | 0.430 | 0.430 | 0.405 | 0.405 | 0.405 | 355,939 |
Jun 07, 2024 | 0.430 | 0.430 | 0.410 | 0.420 | 0.420 | 1,360,107 |
Jun 06, 2024 | 0.435 | 0.435 | 0.405 | 0.420 | 0.420 | 1,000,000 |
Jun 05, 2024 | 0.440 | 0.440 | 0.415 | 0.425 | 0.425 | 686,815 |
Jun 04, 2024 | 0.405 | 0.425 | 0.410 | 0.425 | 0.425 | 1,281,073 |
Jun 03, 2024 | 0.400 | 0.420 | 0.400 | 0.410 | 0.410 | 2,968,000 |
May 31, 2024 | 0.410 | 0.420 | 0.400 | 0.400 | 0.400 | 2,096,906 |
May 30, 2024 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 575,000 |
May 29, 2024 | 0.455 | 0.455 | 0.410 | 0.420 | 0.420 | 7,611,000 |
May 28, 2024 | 0.450 | 0.480 | 0.435 | 0.440 | 0.440 | 2,590,568 |
May 27, 2024 | 0.455 | 0.465 | 0.435 | 0.450 | 0.450 | 3,239,250 |
May 24, 2024 | 0.480 | 0.490 | 0.450 | 0.455 | 0.455 | 5,199,750 |
May 23, 2024 | 0.510 | 0.510 | 0.480 | 0.495 | 0.495 | 1,851,000 |
May 22, 2024 | 0.490 | 0.540 | 0.490 | 0.520 | 0.520 | 4,417,256 |
May 21, 2024 | 0.500 | 0.530 | 0.490 | 0.500 | 0.500 | 2,661,278 |
May 20, 2024 | 0.570 | 0.580 | 0.510 | 0.530 | 0.530 | 12,288,180 |
May 17, 2024 | 0.470 | 0.560 | 0.455 | 0.540 | 0.540 | 18,022,500 |
May 16, 2024 | 0.435 | 0.475 | 0.430 | 0.455 | 0.455 | 23,065,000 |
May 14, 2024 | 0.450 | 0.460 | 0.410 | 0.420 | 0.420 | 1,916,250 |
May 13, 2024 | 0.450 | 0.455 | 0.410 | 0.440 | 0.440 | 2,471,534 |
May 10, 2024 | 0.400 | 0.440 | 0.385 | 0.435 | 0.435 | 10,856,490 |
May 09, 2024 | 0.360 | 0.395 | 0.350 | 0.385 | 0.385 | 14,385,000 |
May 08, 2024 | 0.380 | 0.385 | 0.350 | 0.350 | 0.350 | 1,142,809 |
May 07, 2024 | 0.370 | 0.385 | 0.365 | 0.370 | 0.370 | 11,029,368 |
May 06, 2024 | 0.420 | 0.420 | 0.375 | 0.390 | 0.390 | 1,023,250 |
May 03, 2024 | 0.400 | 0.425 | 0.370 | 0.400 | 0.400 | 7,058,299 |
May 02, 2024 | 0.355 | 0.395 | 0.355 | 0.390 | 0.390 | 4,629,558 |
Apr 30, 2024 | 0.380 | 0.385 | 0.345 | 0.355 | 0.355 | 5,360,250 |
Apr 29, 2024 | 0.375 | 0.405 | 0.350 | 0.370 | 0.370 | 30,738,309 |
Apr 26, 2024 | 0.325 | 0.360 | 0.315 | 0.355 | 0.355 | 4,573,609 |
Apr 25, 2024 | 0.315 | 0.325 | 0.310 | 0.315 | 0.315 | 6,978,720 |
Apr 24, 2024 | 0.310 | 0.330 | 0.295 | 0.305 | 0.305 | 23,354,984 |
Apr 23, 2024 | 0.300 | 0.310 | 0.290 | 0.300 | 0.300 | 256,750 |
Apr 22, 2024 | 0.315 | 0.315 | 0.295 | 0.300 | 0.300 | 3,109,750 |
Apr 19, 2024 | 0.280 | 0.290 | 0.265 | 0.280 | 0.280 | 4,099,422 |
Apr 18, 2024 | 0.290 | 0.305 | 0.275 | 0.290 | 0.290 | 2,022,449 |
Apr 17, 2024 | 0.305 | 0.310 | 0.280 | 0.290 | 0.290 | 4,409,500 |
Apr 16, 2024 | 0.310 | 0.320 | 0.300 | 0.305 | 0.305 | 672,270 |
Apr 15, 2024 | 0.310 | 0.320 | 0.305 | 0.315 | 0.315 | 1,256,000 |
Apr 12, 2024 | 0.340 | 0.340 | 0.315 | 0.315 | 0.315 | 2,669,732 |
Apr 11, 2024 | 0.350 | 0.355 | 0.325 | 0.325 | 0.325 | 2,671,110 |
Apr 10, 2024 | 0.375 | 0.375 | 0.335 | 0.340 | 0.340 | 1,319,339 |
Apr 09, 2024 | 0.350 | 0.350 | 0.340 | 0.350 | 0.350 | 1,730,929 |
Apr 08, 2024 | 0.345 | 0.350 | 0.335 | 0.340 | 0.340 | 554,566 |
Apr 05, 2024 | 0.345 | 0.345 | 0.330 | 0.330 | 0.330 | 1,277,250 |
Apr 03, 2024 | 0.350 | 0.360 | 0.345 | 0.350 | 0.350 | 2,339,822 |
Apr 02, 2024 | 0.365 | 0.380 | 0.340 | 0.345 | 0.345 | 3,269,329 |
Mar 28, 2024 | 0.380 | 0.385 | 0.360 | 0.365 | 0.365 | 2,708,000 |
Mar 27, 2024 | 0.435 | 0.435 | 0.370 | 0.380 | 0.380 | 12,622,250 |
Mar 26, 2024 | 0.440 | 0.440 | 0.420 | 0.440 | 0.440 | 945,309 |
Mar 25, 2024 | 0.415 | 0.435 | 0.415 | 0.430 | 0.430 | 1,177,809 |
Mar 22, 2024 | 0.420 | 0.425 | 0.410 | 0.415 | 0.415 | 394,000 |
Mar 21, 2024 | 0.430 | 0.430 | 0.410 | 0.415 | 0.415 | 1,078,189 |
Mar 20, 2024 | 0.440 | 0.440 | 0.400 | 0.420 | 0.420 | 726,000 |
Mar 19, 2024 | 0.415 | 0.420 | 0.410 | 0.420 | 0.420 | 1,123,250 |
Mar 18, 2024 | 0.440 | 0.440 | 0.415 | 0.430 | 0.430 | 1,018,250 |
Mar 15, 2024 | 0.420 | 0.435 | 0.420 | 0.430 | 0.430 | 1,256,250 |
Mar 14, 2024 | 0.460 | 0.460 | 0.425 | 0.435 | 0.435 | 1,450,000 |
Mar 13, 2024 | 0.460 | 0.460 | 0.430 | 0.440 | 0.440 | 1,412,250 |
Mar 12, 2024 | 0.445 | 0.455 | 0.400 | 0.445 | 0.445 | 5,627,361 |
Mar 11, 2024 | 0.445 | 0.445 | 0.405 | 0.425 | 0.425 | 3,863,875 |
Mar 08, 2024 | 0.435 | 0.440 | 0.420 | 0.425 | 0.425 | 755,010 |
Mar 07, 2024 | 0.445 | 0.450 | 0.420 | 0.425 | 0.425 | 1,651,558 |
Mar 06, 2024 | 0.470 | 0.470 | 0.370 | 0.450 | 0.450 | 21,072,845 |
Mar 05, 2024 | 0.450 | 0.450 | 0.425 | 0.425 | 0.425 | 3,875,315 |
Mar 04, 2024 | 0.495 | 0.495 | 0.450 | 0.450 | 0.450 | 3,621,250 |
Mar 01, 2024 | 0.475 | 0.490 | 0.465 | 0.485 | 0.485 | 2,968,398 |
Feb 29, 2024 | 0.490 | 0.495 | 0.470 | 0.480 | 0.480 | 5,353,000 |
Feb 28, 2024 | 0.550 | 0.550 | 0.460 | 0.465 | 0.465 | 15,087,000 |
Feb 27, 2024 | 0.540 | 0.550 | 0.500 | 0.510 | 0.510 | 4,442,500 |
Feb 26, 2024 | 0.500 | 0.550 | 0.480 | 0.530 | 0.530 | 11,913,328 |
Feb 23, 2024 | 0.460 | 0.510 | 0.435 | 0.480 | 0.480 | 10,021,000 |
Feb 22, 2024 | 0.440 | 0.465 | 0.420 | 0.450 | 0.450 | 4,638,775 |
Feb 21, 2024 | 0.395 | 0.440 | 0.390 | 0.435 | 0.435 | 11,041,576 |
Feb 20, 2024 | 0.395 | 0.395 | 0.375 | 0.390 | 0.390 | 1,246,000 |
Feb 19, 2024 | 0.390 | 0.395 | 0.335 | 0.385 | 0.385 | 40,344,000 |
Feb 16, 2024 | 0.390 | 0.400 | 0.385 | 0.385 | 0.385 | 4,411,630 |
Feb 15, 2024 | 0.410 | 0.410 | 0.370 | 0.375 | 0.375 | 1,518,046 |
Feb 14, 2024 | 0.415 | 0.415 | 0.385 | 0.390 | 0.390 | 715,000 |
Feb 09, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Feb 08, 2024 | 0.385 | 0.395 | 0.380 | 0.395 | 0.395 | 1,224,444 |
Feb 07, 2024 | 0.390 | 0.400 | 0.375 | 0.395 | 0.395 | 4,651,000 |
Feb 06, 2024 | 0.380 | 0.395 | 0.370 | 0.395 | 0.395 | 3,652,000 |
Feb 05, 2024 | 0.385 | 0.385 | 0.360 | 0.370 | 0.370 | 2,889,559 |
Feb 02, 2024 | 0.385 | 0.390 | 0.375 | 0.380 | 0.380 | 3,997,118 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |