Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 0.4550 | 0.4700 | 0.3450 | 0.3800 | 0.3800 | 7,813,653 |
Jun 26, 2024 | 0.4550 | 0.5050 | 0.4450 | 0.4600 | 0.4600 | 4,281,919 |
Jun 25, 2024 | 0.5200 | 0.5350 | 0.4600 | 0.4700 | 0.4700 | 4,151,506 |
Jun 24, 2024 | 0.5550 | 0.5850 | 0.4800 | 0.4950 | 0.4950 | 11,837,813 |
Jun 21, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jun 20, 2024 | 0.4350 | 0.5500 | 0.4300 | 0.5000 | 0.5000 | 6,747,735 |
Jun 19, 2024 | 0.4800 | 0.5450 | 0.4400 | 0.4400 | 0.4400 | 11,567,369 |
Jun 18, 2024 | 0.3950 | 0.5150 | 0.3750 | 0.4900 | 0.4900 | 5,408,004 |
Jun 17, 2024 | 0.3850 | 0.4650 | 0.3850 | 0.4100 | 0.4100 | 8,465,875 |
Jun 14, 2024 | 0.2900 | 0.3850 | 0.2850 | 0.3850 | 0.3850 | 7,432,287 |
Jun 13, 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 2,215,215 |
Jun 12, 2024 | 0.3350 | 0.3550 | 0.2850 | 0.3100 | 0.3100 | 8,577,197 |
Jun 11, 2024 | 0.3700 | 0.4050 | 0.3150 | 0.3350 | 0.3350 | 14,937,795 |
Jun 07, 2024 | 0.2500 | 0.3050 | 0.2500 | 0.3000 | 0.3000 | 5,399,032 |
Jun 06, 2024 | 0.2650 | 0.2750 | 0.2450 | 0.2550 | 0.2550 | 2,298,015 |
Jun 05, 2024 | 0.2550 | 0.2950 | 0.2500 | 0.2550 | 0.2550 | 5,407,242 |
Jun 04, 2024 | 0.2000 | 0.2550 | 0.1950 | 0.2550 | 0.2550 | 3,140,499 |
Jun 03, 2024 | 0.2150 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 2,173,428 |
May 31, 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2300 | 0.2300 | 3,367,556 |
May 30, 2024 | 0.2000 | 0.2375 | 0.1950 | 0.2350 | 0.2350 | 2,410,769 |
May 29, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 583,196 |
May 28, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 629,460 |
May 27, 2024 | 0.1950 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 3,464,577 |
May 24, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
May 23, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
May 22, 2024 | 0.1900 | 0.2250 | 0.1850 | 0.2150 | 0.2150 | 6,792,930 |
May 21, 2024 | 0.1900 | 0.2050 | 0.1850 | 0.1850 | 0.1850 | 3,086,742 |
May 20, 2024 | 0.1800 | 0.2175 | 0.1700 | 0.1850 | 0.1850 | 8,044,817 |
May 17, 2024 | 0.1600 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 7,767,936 |
May 16, 2024 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 0.1600 | 2,219,407 |
May 15, 2024 | 0.1450 | 0.1450 | 0.1300 | 0.1300 | 0.1300 | 1,054,213 |
May 14, 2024 | 0.1250 | 0.1500 | 0.1250 | 0.1450 | 0.1450 | 2,323,843 |
May 13, 2024 | 0.1100 | 0.1250 | 0.1050 | 0.1250 | 0.1250 | 1,521,594 |
May 10, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 686,089 |
May 09, 2024 | 0.1450 | 0.1450 | 0.1150 | 0.1150 | 0.1150 | 2,680,296 |
May 08, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1350 | 0.1350 | 1,578,777 |
May 07, 2024 | 0.1550 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 1,113,591 |
May 06, 2024 | 0.1650 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 3,661,864 |
May 03, 2024 | 0.1450 | 0.1650 | 0.1450 | 0.1550 | 0.1550 | 3,412,841 |
May 02, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1450 | 0.1450 | 2,159,141 |
May 01, 2024 | 0.1450 | 0.1800 | 0.1400 | 0.1550 | 0.1550 | 5,804,028 |
Apr 30, 2024 | 0.1150 | 0.1550 | 0.1150 | 0.1550 | 0.1550 | 2,634,753 |
Apr 29, 2024 | 0.1150 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 1,044,012 |
Apr 26, 2024 | 0.1200 | 0.1350 | 0.1100 | 0.1150 | 0.1150 | 2,996,943 |
Apr 24, 2024 | 0.1300 | 0.1350 | 0.1150 | 0.1200 | 0.1200 | 3,731,439 |
Apr 23, 2024 | 0.1200 | 0.1400 | 0.1050 | 0.1150 | 0.1150 | 5,612,116 |
Apr 22, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
Apr 19, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
Apr 18, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
Apr 17, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
Apr 16, 2024 | 0.0780 | 0.0990 | 0.0770 | 0.0990 | 0.0990 | 433,601 |
Apr 15, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 277,428 |
Apr 12, 2024 | 0.0850 | 0.0850 | 0.0740 | 0.0790 | 0.0790 | 212,178 |
Apr 11, 2024 | 0.0630 | 0.0870 | 0.0630 | 0.0860 | 0.0860 | 2,421,193 |
Apr 10, 2024 | 0.0620 | 0.0680 | 0.0620 | 0.0680 | 0.0680 | 900,631 |
Apr 09, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 121,324 |
Apr 08, 2024 | 0.0720 | 0.0750 | 0.0670 | 0.0670 | 0.0670 | 539,848 |
Apr 05, 2024 | 0.0620 | 0.0750 | 0.0620 | 0.0750 | 0.0750 | 609,416 |
Apr 04, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 45,000 |
Apr 03, 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 600,450 |
Apr 02, 2024 | 0.0630 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 232,767 |
Mar 28, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 3,437 |
Mar 27, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 26, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 25, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 307,884 |
Mar 22, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 40,000 |
Mar 21, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 20, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 22,000 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 18, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 130,745 |
Mar 15, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Mar 14, 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 100,000 |
Mar 13, 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0670 | 0.0670 | 3,571 |
Mar 12, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 402,593 |
Mar 11, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 102,833 |
Mar 08, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 95,840 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 294,091 |
Mar 06, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 05, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 90,000 |
Mar 04, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 106,000 |
Mar 01, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 4,123 |
Feb 29, 2024 | 0.0770 | 0.0770 | 0.0680 | 0.0690 | 0.0690 | 208,595 |
Feb 28, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0740 | 0.0740 | 1,024,369 |
Feb 27, 2024 | 0.0680 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 2,674,500 |
Feb 26, 2024 | 0.0720 | 0.0740 | 0.0640 | 0.0740 | 0.0740 | 1,336,653 |
Feb 23, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 142,292 |
Feb 22, 2024 | 0.0810 | 0.0810 | 0.0630 | 0.0710 | 0.0710 | 643,765 |
Feb 21, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 20, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 19, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 16, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 65,789 |
Feb 15, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 11,752 |
Feb 14, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 20,000 |
Feb 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,900 |
Feb 12, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 13,633 |
Feb 09, 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 251,955 |
Feb 08, 2024 | 0.0750 | 0.0820 | 0.0750 | 0.0820 | 0.0820 | 129,000 |
Feb 07, 2024 | 0.0710 | 0.0760 | 0.0710 | 0.0760 | 0.0760 | 108,010 |
Feb 06, 2024 | 0.0710 | 0.0760 | 0.0700 | 0.0760 | 0.0760 | 281,109 |
Feb 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |