Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Mar 26, 2024 | 0.370 | 0.395 | 0.370 | 0.395 | 0.395 | 28,000 |
Mar 25, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Mar 22, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Mar 21, 2024 | 0.375 | 0.395 | 0.370 | 0.395 | 0.395 | 312,000 |
Mar 20, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Mar 19, 2024 | 0.420 | 0.420 | 0.385 | 0.405 | 0.405 | 260,000 |
Mar 18, 2024 | 0.385 | 0.400 | 0.385 | 0.400 | 0.400 | 230,000 |
Mar 15, 2024 | 0.370 | 0.390 | 0.370 | 0.390 | 0.390 | 340,000 |
Mar 14, 2024 | 0.380 | 0.395 | 0.370 | 0.385 | 0.385 | 993,000 |
Mar 13, 2024 | 0.375 | 0.390 | 0.375 | 0.375 | 0.375 | 350,000 |
Mar 12, 2024 | 0.380 | 0.395 | 0.380 | 0.395 | 0.395 | 334,000 |
Mar 11, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 90,000 |
Mar 08, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Mar 07, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Mar 06, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 80,000 |
Mar 05, 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 100,000 |
Mar 04, 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 160,000 |
Mar 01, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Feb 29, 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
Feb 28, 2024 | 0.375 | 0.375 | 0.375 | 0.395 | 0.395 | 510,000 |
Feb 27, 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
Feb 26, 2024 | 0.375 | 0.375 | 0.375 | 0.385 | 0.385 | 130,000 |
Feb 23, 2024 | 0.380 | 0.400 | 0.380 | 0.385 | 0.385 | 167,000 |
Feb 22, 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
Feb 21, 2024 | 0.375 | 0.375 | 0.370 | 0.385 | 0.385 | 95,000 |
Feb 20, 2024 | 0.385 | 0.385 | 0.370 | 0.380 | 0.380 | 364,000 |
Feb 19, 2024 | 0.410 | 0.410 | 0.385 | 0.385 | 0.385 | 730,000 |
Feb 16, 2024 | 0.415 | 0.430 | 0.400 | 0.415 | 0.415 | 1,702,000 |
Feb 15, 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
Feb 14, 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
Feb 09, 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
Feb 08, 2024 | 0.405 | 0.405 | 0.395 | 0.400 | 0.400 | 130,000 |
Feb 07, 2024 | 0.375 | 0.410 | 0.370 | 0.410 | 0.410 | 135,000 |
Feb 06, 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
Feb 05, 2024 | 0.370 | 0.400 | 0.350 | 0.400 | 0.400 | 400,000 |
Feb 02, 2024 | 0.395 | 0.400 | 0.395 | 0.400 | 0.400 | 293,000 |
Feb 01, 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
Jan 31, 2024 | 0.360 | 0.380 | 0.340 | 0.380 | 0.380 | 300,000 |
Jan 30, 2024 | 0.355 | 0.370 | 0.340 | 0.360 | 0.360 | 184,000 |
Jan 29, 2024 | 0.335 | 0.335 | 0.335 | 0.355 | 0.355 | 230,000 |
Jan 26, 2024 | 0.320 | 0.345 | 0.315 | 0.345 | 0.345 | 734,500 |
Jan 25, 2024 | 0.305 | 0.320 | 0.305 | 0.320 | 0.320 | 292,000 |
Jan 24, 2024 | 0.285 | 0.315 | 0.285 | 0.315 | 0.315 | 458,000 |
Jan 23, 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 50,000 |
Jan 22, 2024 | 0.280 | 0.280 | 0.280 | 0.290 | 0.290 | 229,000 |
Jan 19, 2024 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 70,000 |
Jan 18, 2024 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 315,000 |
Jan 17, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 600,000 |
Jan 16, 2024 | 0.280 | 0.280 | 0.260 | 0.265 | 0.265 | 80,000 |
Jan 15, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Jan 12, 2024 | 0.240 | 0.255 | 0.255 | 0.255 | 0.255 | 30,000 |
Jan 11, 2024 | 0.238 | 0.250 | 0.250 | 0.250 | 0.250 | 200,000 |
Jan 10, 2024 | 0.220 | 0.232 | 0.220 | 0.235 | 0.235 | 300,000 |
Jan 09, 2024 | 0.229 | 0.230 | 0.230 | 0.230 | 0.230 | 110,000 |
Jan 08, 2024 | 0.201 | 0.226 | 0.201 | 0.230 | 0.230 | 20,000 |
Jan 05, 2024 | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | - |
Jan 04, 2024 | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | - |
Jan 03, 2024 | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | - |
Jan 02, 2024 | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | - |
Dec 29, 2023 | 0.200 | 0.210 | 0.200 | 0.227 | 0.227 | 20,000 |
Dec 28, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 27, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 22, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 21, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 20, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 19, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 18, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 15, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 14, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 13, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 12, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 11, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 08, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 07, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 06, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 05, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 04, 2023 | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | - |
Dec 01, 2023 | 0.200 | 0.211 | 0.200 | 0.211 | 0.211 | 30,000 |
Nov 30, 2023 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 10,000 |
Nov 29, 2023 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
Nov 28, 2023 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
Nov 27, 2023 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
Nov 24, 2023 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
Nov 23, 2023 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
Nov 22, 2023 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
Nov 21, 2023 | 0.220 | 0.220 | 0.210 | 0.215 | 0.215 | 80,000 |
Nov 20, 2023 | 0.211 | 0.220 | 0.210 | 0.220 | 0.220 | 80,000 |
Nov 17, 2023 | 0.220 | 0.227 | 0.220 | 0.227 | 0.227 | 30,000 |
Nov 16, 2023 | 0.220 | 0.220 | 0.208 | 0.220 | 0.220 | 120,000 |
Nov 15, 2023 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
Nov 14, 2023 | 0.220 | 0.230 | 0.220 | 0.230 | 0.230 | 150,000 |
Nov 13, 2023 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
Nov 10, 2023 | 0.206 | 0.220 | 0.206 | 0.220 | 0.220 | 20,000 |
Nov 09, 2023 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
Nov 08, 2023 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
Nov 07, 2023 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
Nov 06, 2023 | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | - |
Nov 03, 2023 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
Nov 02, 2023 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |