Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.450 | 0.450 | 0.380 | 0.385 | 0.385 | 1,516,000 |
Mar 27, 2024 | 0.440 | 0.450 | 0.415 | 0.450 | 0.450 | 114,000 |
Mar 26, 2024 | 0.440 | 0.475 | 0.435 | 0.450 | 0.450 | 442,000 |
Mar 25, 2024 | 0.450 | 0.450 | 0.440 | 0.440 | 0.440 | 461,000 |
Mar 22, 2024 | 0.465 | 0.465 | 0.450 | 0.450 | 0.450 | 1,185,000 |
Mar 21, 2024 | 0.475 | 0.480 | 0.460 | 0.470 | 0.470 | 608,000 |
Mar 20, 2024 | 0.480 | 0.495 | 0.480 | 0.495 | 0.495 | 15,000 |
Mar 19, 2024 | 0.480 | 0.495 | 0.475 | 0.495 | 0.495 | 650,000 |
Mar 18, 2024 | 0.500 | 0.500 | 0.485 | 0.500 | 0.500 | 784,000 |
Mar 15, 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 314,000 |
Mar 14, 2024 | 0.500 | 0.510 | 0.495 | 0.500 | 0.500 | 1,837,000 |
Mar 13, 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
Mar 12, 2024 | 0.500 | 0.510 | 0.495 | 0.500 | 0.500 | 476,000 |
Mar 11, 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 1,321,000 |
Mar 08, 2024 | 0.495 | 0.530 | 0.490 | 0.520 | 0.520 | 1,165,000 |
Mar 07, 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,000 |
Mar 06, 2024 | 0.500 | 0.500 | 0.490 | 0.490 | 0.490 | 239,000 |
Mar 05, 2024 | 0.500 | 0.500 | 0.490 | 0.500 | 0.500 | 222,000 |
Mar 04, 2024 | 0.510 | 0.530 | 0.495 | 0.500 | 0.500 | 2,736,000 |
Mar 01, 2024 | 0.510 | 0.510 | 0.495 | 0.510 | 0.510 | 615,000 |
Feb 29, 2024 | 0.500 | 0.500 | 0.495 | 0.500 | 0.500 | 219,000 |
Feb 28, 2024 | 0.500 | 0.510 | 0.495 | 0.495 | 0.495 | 900,000 |
Feb 27, 2024 | 0.500 | 0.520 | 0.495 | 0.510 | 0.510 | 757,000 |
Feb 26, 2024 | 0.500 | 0.520 | 0.495 | 0.520 | 0.520 | 752,000 |
Feb 23, 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 693,000 |
Feb 22, 2024 | 0.495 | 0.510 | 0.495 | 0.510 | 0.510 | 1,257,000 |
Feb 21, 2024 | 0.480 | 0.495 | 0.480 | 0.495 | 0.495 | 1,141,000 |
Feb 20, 2024 | 0.490 | 0.495 | 0.470 | 0.475 | 0.475 | 289,000 |
Feb 19, 2024 | 0.475 | 0.490 | 0.465 | 0.490 | 0.490 | 110,000 |
Feb 16, 2024 | 0.465 | 0.475 | 0.465 | 0.470 | 0.470 | 72,000 |
Feb 15, 2024 | 0.470 | 0.480 | 0.460 | 0.475 | 0.475 | 721,000 |
Feb 14, 2024 | 0.475 | 0.475 | 0.470 | 0.475 | 0.475 | 291,000 |
Feb 09, 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
Feb 08, 2024 | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 369,000 |
Feb 07, 2024 | 0.475 | 0.480 | 0.475 | 0.480 | 0.480 | 36,000 |
Feb 06, 2024 | 0.480 | 0.485 | 0.470 | 0.475 | 0.475 | 462,000 |
Feb 05, 2024 | 0.470 | 0.490 | 0.470 | 0.485 | 0.485 | 588,000 |
Feb 02, 2024 | 0.475 | 0.480 | 0.470 | 0.480 | 0.480 | 186,000 |
Feb 01, 2024 | 0.475 | 0.480 | 0.470 | 0.480 | 0.480 | 637,000 |
Jan 31, 2024 | 0.465 | 0.475 | 0.440 | 0.475 | 0.475 | 481,000 |
Jan 30, 2024 | 0.465 | 0.480 | 0.465 | 0.480 | 0.480 | 851,000 |
Jan 29, 2024 | 0.470 | 0.480 | 0.465 | 0.480 | 0.480 | 381,000 |
Jan 26, 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.470 | 1,139,000 |
Jan 25, 2024 | 0.465 | 0.470 | 0.455 | 0.470 | 0.470 | 204,000 |
Jan 24, 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.470 | 439,000 |
Jan 23, 2024 | 0.470 | 0.510 | 0.445 | 0.470 | 0.470 | 3,088,000 |
Jan 22, 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.470 | 923,000 |
Jan 19, 2024 | 0.450 | 0.465 | 0.430 | 0.465 | 0.465 | 1,024,000 |
Jan 18, 2024 | 0.480 | 0.480 | 0.455 | 0.470 | 0.470 | 458,000 |
Jan 17, 2024 | 0.480 | 0.480 | 0.425 | 0.465 | 0.465 | 3,224,000 |
Jan 16, 2024 | 0.485 | 0.500 | 0.480 | 0.500 | 0.500 | 3,668,000 |
Jan 15, 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
Jan 12, 2024 | 0.490 | 0.530 | 0.490 | 0.530 | 0.530 | 1,366,000 |
Jan 11, 2024 | 0.495 | 0.520 | 0.485 | 0.520 | 0.520 | 547,000 |
Jan 10, 2024 | 0.510 | 0.510 | 0.485 | 0.495 | 0.495 | 8,471,000 |
Jan 09, 2024 | 0.530 | 0.540 | 0.500 | 0.510 | 0.510 | 11,395,000 |
Jan 08, 2024 | 0.470 | 0.640 | 0.455 | 0.570 | 0.570 | 7,219,000 |
Jan 05, 2024 | 0.425 | 0.475 | 0.425 | 0.470 | 0.470 | 2,046,000 |
Jan 04, 2024 | 0.430 | 0.445 | 0.425 | 0.445 | 0.445 | 411,000 |
Jan 03, 2024 | 0.425 | 0.430 | 0.420 | 0.430 | 0.430 | 284,000 |
Jan 02, 2024 | 0.420 | 0.425 | 0.415 | 0.425 | 0.425 | 115,000 |
Dec 29, 2023 | 0.415 | 0.420 | 0.410 | 0.420 | 0.420 | 224,000 |
Dec 28, 2023 | 0.415 | 0.415 | 0.410 | 0.410 | 0.410 | 220,000 |
Dec 27, 2023 | 0.415 | 0.415 | 0.400 | 0.415 | 0.415 | 192,000 |
Dec 22, 2023 | 0.420 | 0.420 | 0.405 | 0.415 | 0.415 | 703,000 |
Dec 21, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 280,000 |
Dec 20, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 364,000 |
Dec 19, 2023 | 0.410 | 0.415 | 0.405 | 0.415 | 0.415 | 686,000 |
Dec 18, 2023 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 1,319,000 |
Dec 15, 2023 | 0.395 | 0.400 | 0.395 | 0.395 | 0.395 | 281,000 |
Dec 14, 2023 | 0.385 | 0.395 | 0.380 | 0.395 | 0.395 | 897,000 |
Dec 13, 2023 | 0.390 | 0.405 | 0.385 | 0.400 | 0.400 | 574,000 |
Dec 12, 2023 | 0.385 | 0.385 | 0.370 | 0.385 | 0.385 | 742,000 |
Dec 11, 2023 | 0.375 | 0.390 | 0.375 | 0.390 | 0.390 | 481,000 |
Dec 08, 2023 | 0.385 | 0.400 | 0.375 | 0.375 | 0.375 | 1,342,000 |
Dec 07, 2023 | 0.385 | 0.405 | 0.380 | 0.405 | 0.405 | 556,000 |
Dec 06, 2023 | 0.390 | 0.400 | 0.385 | 0.400 | 0.400 | 727,000 |
Dec 05, 2023 | 0.405 | 0.405 | 0.345 | 0.390 | 0.390 | 1,945,000 |
Dec 04, 2023 | 0.400 | 0.415 | 0.395 | 0.395 | 0.395 | 172,000 |
Dec 01, 2023 | 0.390 | 0.405 | 0.370 | 0.405 | 0.405 | 1,388,692 |
Nov 30, 2023 | 0.415 | 0.410 | 0.385 | 0.410 | 0.410 | 1,099,000 |
Nov 29, 2023 | 0.405 | 0.405 | 0.400 | 0.410 | 0.410 | 1,052,000 |
Nov 28, 2023 | 0.410 | 0.410 | 0.405 | 0.405 | 0.405 | 1,244,000 |
Nov 27, 2023 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 34,000 |
Nov 24, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 30,000 |
Nov 23, 2023 | 0.420 | 0.420 | 0.415 | 0.420 | 0.420 | 40,000 |
Nov 22, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 310,000 |
Nov 21, 2023 | 0.415 | 0.425 | 0.405 | 0.420 | 0.420 | 983,000 |
Nov 20, 2023 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 396,000 |
Nov 17, 2023 | 0.400 | 0.400 | 0.380 | 0.400 | 0.400 | 719,000 |
Nov 16, 2023 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 464,000 |
Nov 15, 2023 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 204,000 |
Nov 14, 2023 | 0.385 | 0.400 | 0.385 | 0.395 | 0.395 | 109,000 |
Nov 13, 2023 | 0.415 | 0.415 | 0.395 | 0.400 | 0.400 | 1,245,000 |
Nov 10, 2023 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
Nov 09, 2023 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 18,000 |
Nov 08, 2023 | 0.400 | 0.415 | 0.400 | 0.410 | 0.410 | 75,000 |
Nov 07, 2023 | 0.410 | 0.410 | 0.400 | 0.410 | 0.410 | 155,000 |
Nov 06, 2023 | 0.400 | 0.410 | 0.395 | 0.410 | 0.410 | 369,000 |
Nov 03, 2023 | 0.405 | 0.405 | 0.380 | 0.400 | 0.400 | 2,770,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |