Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.510 | 0.520 | 0.510 | 0.510 | 0.510 | 220,000 |
Jun 27, 2024 | 0.520 | 0.530 | 0.510 | 0.510 | 0.510 | 1,792,000 |
Jun 26, 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 1,781,000 |
Jun 25, 2024 | 0.520 | 0.540 | 0.520 | 0.520 | 0.520 | 648,000 |
Jun 24, 2024 | 0.530 | 0.560 | 0.510 | 0.520 | 0.520 | 2,623,000 |
Jun 21, 2024 | 0.560 | 0.560 | 0.540 | 0.540 | 0.540 | 3,222,000 |
Jun 20, 2024 | 0.590 | 0.600 | 0.560 | 0.560 | 0.560 | 2,029,000 |
Jun 19, 2024 | 0.580 | 0.600 | 0.570 | 0.590 | 0.590 | 1,726,000 |
Jun 18, 2024 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 1,860,000 |
Jun 17, 2024 | 0.580 | 0.590 | 0.560 | 0.560 | 0.560 | 4,552,000 |
Jun 14, 2024 | 0.560 | 0.600 | 0.560 | 0.590 | 0.590 | 3,724,000 |
Jun 13, 2024 | 0.580 | 0.600 | 0.560 | 0.570 | 0.570 | 3,244,000 |
Jun 12, 2024 | 0.610 | 0.620 | 0.570 | 0.590 | 0.590 | 9,246,000 |
Jun 11, 2024 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 2,001,000 |
Jun 07, 2024 | 0.640 | 0.660 | 0.630 | 0.630 | 0.630 | 1,394,000 |
Jun 06, 2024 | 0.630 | 0.660 | 0.620 | 0.640 | 0.640 | 2,682,000 |
Jun 05, 2024 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 2,034,000 |
Jun 04, 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 3,032,000 |
Jun 03, 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 3,110,000 |
May 31, 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 1,704,000 |
May 30, 2024 | 0.660 | 0.660 | 0.640 | 0.640 | 0.640 | 3,200,000 |
May 29, 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 2,808,000 |
May 28, 2024 | 0.670 | 0.680 | 0.650 | 0.660 | 0.660 | 3,463,000 |
May 27, 2024 | 0.690 | 0.690 | 0.650 | 0.670 | 0.670 | 2,348,000 |
May 24, 2024 | 0.690 | 0.700 | 0.670 | 0.680 | 0.680 | 4,353,000 |
May 23, 2024 | 0.710 | 0.710 | 0.690 | 0.700 | 0.700 | 3,342,000 |
May 22, 2024 | 0.700 | 0.740 | 0.700 | 0.710 | 0.710 | 3,105,000 |
May 21, 2024 | 0.760 | 0.760 | 0.690 | 0.710 | 0.710 | 13,257,000 |
May 20, 2024 | 0.740 | 0.790 | 0.730 | 0.750 | 0.750 | 21,793,000 |
May 17, 2024 | 0.720 | 0.740 | 0.700 | 0.730 | 0.730 | 10,777,000 |
May 16, 2024 | 0.730 | 0.740 | 0.700 | 0.720 | 0.720 | 5,365,000 |
May 14, 2024 | 0.730 | 0.750 | 0.700 | 0.730 | 0.730 | 10,392,000 |
May 13, 2024 | 0.690 | 0.730 | 0.660 | 0.720 | 0.720 | 7,830,000 |
May 10, 2024 | 0.680 | 0.690 | 0.650 | 0.690 | 0.690 | 8,269,000 |
May 09, 2024 | 0.670 | 0.690 | 0.650 | 0.670 | 0.670 | 10,107,000 |
May 08, 2024 | 0.740 | 0.770 | 0.660 | 0.670 | 0.670 | 16,925,000 |
May 07, 2024 | 0.740 | 0.760 | 0.710 | 0.730 | 0.730 | 10,777,000 |
May 06, 2024 | 0.780 | 0.780 | 0.700 | 0.750 | 0.750 | 24,967,000 |
May 03, 2024 | 0.780 | 0.830 | 0.710 | 0.790 | 0.790 | 26,250,000 |
May 02, 2024 | 0.600 | 0.800 | 0.590 | 0.760 | 0.760 | 41,927,000 |
Apr 30, 2024 | 0.600 | 0.620 | 0.590 | 0.600 | 0.600 | 4,421,000 |
Apr 29, 2024 | 0.610 | 0.660 | 0.590 | 0.600 | 0.600 | 11,976,000 |
Apr 26, 2024 | 0.560 | 0.620 | 0.560 | 0.600 | 0.600 | 10,467,100 |
Apr 25, 2024 | 0.540 | 0.580 | 0.530 | 0.550 | 0.550 | 6,330,000 |
Apr 24, 2024 | 0.495 | 0.570 | 0.485 | 0.540 | 0.540 | 12,356,000 |
Apr 23, 2024 | 0.500 | 0.500 | 0.485 | 0.485 | 0.485 | 2,271,000 |
Apr 22, 2024 | 0.510 | 0.530 | 0.495 | 0.500 | 0.500 | 1,820,000 |
Apr 19, 2024 | 0.500 | 0.520 | 0.495 | 0.510 | 0.510 | 3,354,000 |
Apr 18, 2024 | 0.510 | 0.510 | 0.485 | 0.495 | 0.495 | 3,139,000 |
Apr 17, 2024 | 0.510 | 0.530 | 0.510 | 0.510 | 0.510 | 1,497,000 |
Apr 16, 2024 | 0.540 | 0.540 | 0.500 | 0.500 | 0.500 | 3,556,000 |
Apr 15, 2024 | 0.520 | 0.540 | 0.510 | 0.540 | 0.540 | 2,946,000 |
Apr 12, 2024 | 0.560 | 0.560 | 0.520 | 0.530 | 0.530 | 5,498,000 |
Apr 11, 2024 | 0.590 | 0.590 | 0.560 | 0.570 | 0.570 | 4,718,900 |
Apr 10, 2024 | 0.560 | 0.600 | 0.560 | 0.590 | 0.590 | 4,282,000 |
Apr 09, 2024 | 0.570 | 0.590 | 0.560 | 0.570 | 0.570 | 2,738,000 |
Apr 08, 2024 | 0.590 | 0.590 | 0.560 | 0.590 | 0.590 | 3,930,000 |
Apr 05, 2024 | 0.610 | 0.610 | 0.570 | 0.570 | 0.570 | 3,675,000 |
Apr 03, 2024 | 0.590 | 0.620 | 0.580 | 0.610 | 0.610 | 4,392,000 |
Apr 02, 2024 | 0.710 | 0.710 | 0.590 | 0.590 | 0.590 | 24,368,000 |
Mar 28, 2024 | 0.690 | 0.730 | 0.670 | 0.720 | 0.720 | 10,314,000 |
Mar 27, 2024 | 0.630 | 0.710 | 0.630 | 0.690 | 0.690 | 11,333,000 |
Mar 26, 2024 | 0.660 | 0.660 | 0.620 | 0.640 | 0.640 | 9,040,000 |
Mar 25, 2024 | 0.700 | 0.720 | 0.640 | 0.640 | 0.640 | 12,097,000 |
Mar 22, 2024 | 0.710 | 0.740 | 0.680 | 0.700 | 0.700 | 10,759,000 |
Mar 21, 2024 | 0.650 | 0.720 | 0.640 | 0.710 | 0.710 | 16,999,000 |
Mar 20, 2024 | 0.680 | 0.710 | 0.620 | 0.640 | 0.640 | 23,798,000 |
Mar 19, 2024 | 0.630 | 0.710 | 0.610 | 0.680 | 0.680 | 38,580,000 |
Mar 18, 2024 | 0.510 | 0.650 | 0.500 | 0.630 | 0.630 | 36,220,000 |
Mar 15, 2024 | 0.510 | 0.550 | 0.500 | 0.510 | 0.510 | 18,722,919 |
Mar 14, 2024 | 0.470 | 0.520 | 0.470 | 0.520 | 0.520 | 28,334,000 |
Mar 13, 2024 | 0.470 | 0.475 | 0.455 | 0.475 | 0.475 | 9,842,000 |
Mar 12, 2024 | 0.460 | 0.500 | 0.445 | 0.470 | 0.470 | 23,754,000 |
Mar 11, 2024 | 0.480 | 0.480 | 0.450 | 0.455 | 0.455 | 14,610,000 |
Mar 08, 2024 | 0.490 | 0.495 | 0.470 | 0.480 | 0.480 | 7,367,000 |
Mar 07, 2024 | 0.520 | 0.520 | 0.465 | 0.495 | 0.495 | 17,226,000 |
Mar 06, 2024 | 0.460 | 0.550 | 0.450 | 0.495 | 0.495 | 29,342,000 |
Mar 05, 2024 | 0.540 | 0.540 | 0.425 | 0.450 | 0.450 | 51,444,000 |
Mar 04, 2024 | 0.760 | 0.770 | 0.500 | 0.540 | 0.540 | 68,779,000 |
Mar 01, 2024 | 0.720 | 0.810 | 0.710 | 0.780 | 0.780 | 161,110,000 |
Feb 29, 2024 | 0.710 | 0.730 | 0.700 | 0.710 | 0.710 | 48,966,000 |
Feb 28, 2024 | 0.760 | 0.800 | 0.690 | 0.700 | 0.700 | 80,261,000 |
Feb 27, 2024 | 0.780 | 0.790 | 0.750 | 0.760 | 0.760 | 36,039,000 |
Feb 26, 2024 | 0.810 | 0.810 | 0.700 | 0.780 | 0.780 | 79,843,000 |
Feb 23, 2024 | 0.830 | 0.840 | 0.770 | 0.790 | 0.790 | 73,579,000 |
Feb 22, 2024 | 0.870 | 0.870 | 0.820 | 0.830 | 0.830 | 81,878,000 |
Feb 21, 2024 | 0.870 | 0.910 | 0.840 | 0.860 | 0.860 | 107,908,000 |
Feb 20, 2024 | 0.940 | 0.980 | 0.840 | 0.880 | 0.880 | 73,343,000 |
Feb 19, 2024 | 1.290 | 1.290 | 0.910 | 0.920 | 0.920 | 126,169,000 |
Feb 16, 2024 | 1.280 | 1.360 | 1.260 | 1.340 | 1.340 | 1,826,000 |
Feb 15, 2024 | 1.280 | 1.290 | 1.240 | 1.290 | 1.290 | 419,000 |
Feb 14, 2024 | 1.250 | 1.280 | 1.210 | 1.280 | 1.280 | 673,000 |
Feb 09, 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
Feb 08, 2024 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 13,612,000 |
Feb 07, 2024 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 13,393,000 |
Feb 06, 2024 | 1.170 | 1.260 | 1.170 | 1.260 | 1.260 | 12,850,000 |
Feb 05, 2024 | 1.240 | 1.240 | 1.160 | 1.170 | 1.170 | 17,169,000 |
Feb 02, 2024 | 1.300 | 1.330 | 1.200 | 1.240 | 1.240 | 15,058,000 |
Feb 01, 2024 | 1.300 | 1.360 | 1.270 | 1.300 | 1.300 | 10,662,000 |
Jan 31, 2024 | 1.340 | 1.360 | 1.260 | 1.280 | 1.280 | 15,004,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |