Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 9,000 |
25 Jun 2024 | 0.345 | 0.350 | 0.340 | 0.345 | 0.345 | 712,000 |
24 Jun 2024 | 0.345 | 0.350 | 0.345 | 0.345 | 0.345 | 642,000 |
21 Jun 2024 | 0.355 | 0.355 | 0.350 | 0.350 | 0.350 | 716,000 |
20 Jun 2024 | 0.355 | 0.360 | 0.345 | 0.360 | 0.360 | 2,659,000 |
19 Jun 2024 | 0.355 | 0.355 | 0.350 | 0.355 | 0.355 | 509,000 |
18 Jun 2024 | 0.360 | 0.365 | 0.350 | 0.355 | 0.355 | 2,654,000 |
17 Jun 2024 | 0.360 | 0.365 | 0.355 | 0.355 | 0.355 | 881,000 |
14 Jun 2024 | 0.355 | 0.370 | 0.355 | 0.365 | 0.365 | 1,369,000 |
13 Jun 2024 | 0.360 | 0.365 | 0.355 | 0.360 | 0.360 | 958,000 |
12 Jun 2024 | 0.355 | 0.365 | 0.355 | 0.360 | 0.360 | 441,000 |
11 Jun 2024 | 0.370 | 0.370 | 0.355 | 0.365 | 0.365 | 880,000 |
07 Jun 2024 | 0.365 | 0.370 | 0.360 | 0.370 | 0.370 | 255,000 |
06 Jun 2024 | 0.365 | 0.370 | 0.365 | 0.370 | 0.370 | 646,000 |
05 Jun 2024 | 0.375 | 0.375 | 0.365 | 0.370 | 0.370 | 472,000 |
04 Jun 2024 | 0.370 | 0.375 | 0.360 | 0.375 | 0.375 | 1,971,000 |
03 Jun 2024 | 0.360 | 0.375 | 0.360 | 0.370 | 0.370 | 1,065,000 |
31 May 2024 | 0.380 | 0.385 | 0.355 | 0.370 | 0.370 | 5,593,000 |
30 May 2024 | 0.390 | 0.395 | 0.385 | 0.385 | 0.385 | 698,000 |
29 May 2024 | 0.390 | 0.395 | 0.385 | 0.390 | 0.390 | 2,213,000 |
28 May 2024 | 0.390 | 0.400 | 0.390 | 0.390 | 0.390 | 3,885,000 |
27 May 2024 | 0.385 | 0.390 | 0.385 | 0.390 | 0.390 | 271,000 |
24 May 2024 | 0.385 | 0.390 | 0.380 | 0.390 | 0.390 | 2,528,000 |
23 May 2024 | 0.395 | 0.400 | 0.385 | 0.385 | 0.385 | 10,277,000 |
22 May 2024 | 0.380 | 0.395 | 0.380 | 0.395 | 0.395 | 1,601,000 |
21 May 2024 | 0.380 | 0.395 | 0.380 | 0.390 | 0.390 | 6,544,000 |
20 May 2024 | 0.385 | 0.390 | 0.380 | 0.385 | 0.385 | 4,688,000 |
17 May 2024 | 0.390 | 0.390 | 0.375 | 0.385 | 0.385 | 5,313,000 |
16 May 2024 | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | 5,905,400 |
14 May 2024 | 0.380 | 0.380 | 0.375 | 0.375 | 0.375 | 2,027,600 |
13 May 2024 | 0.380 | 0.385 | 0.375 | 0.380 | 0.380 | 5,669,000 |
10 May 2024 | 0.375 | 0.385 | 0.375 | 0.380 | 0.380 | 1,667,000 |
09 May 2024 | 0.380 | 0.380 | 0.375 | 0.375 | 0.375 | 1,586,000 |
08 May 2024 | 0.385 | 0.385 | 0.380 | 0.380 | 0.380 | 1,751,000 |
07 May 2024 | 0.380 | 0.385 | 0.380 | 0.385 | 0.385 | 1,483,000 |
06 May 2024 | 0.380 | 0.385 | 0.380 | 0.385 | 0.385 | 2,975,000 |
03 May 2024 | 0.380 | 0.385 | 0.380 | 0.385 | 0.385 | 790,000 |
02 May 2024 | 0.375 | 0.380 | 0.375 | 0.380 | 0.380 | 899,000 |
30 Apr 2024 | 0.375 | 0.385 | 0.370 | 0.385 | 0.385 | 2,662,000 |
29 Apr 2024 | 0.370 | 0.375 | 0.365 | 0.375 | 0.375 | 1,823,000 |
26 Apr 2024 | 0.350 | 0.370 | 0.350 | 0.370 | 0.370 | 2,569,000 |
25 Apr 2024 | 0.355 | 0.360 | 0.355 | 0.360 | 0.360 | 1,017,000 |
24 Apr 2024 | 0.350 | 0.360 | 0.350 | 0.355 | 0.355 | 1,655,000 |
23 Apr 2024 | 0.360 | 0.360 | 0.340 | 0.350 | 0.350 | 5,396,000 |
22 Apr 2024 | 0.355 | 0.360 | 0.355 | 0.360 | 0.360 | 1,635,000 |
19 Apr 2024 | 0.355 | 0.360 | 0.355 | 0.355 | 0.355 | 1,149,000 |
18 Apr 2024 | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | 1,118,000 |
17 Apr 2024 | 0.345 | 0.350 | 0.345 | 0.345 | 0.345 | 2,509,000 |
16 Apr 2024 | 0.350 | 0.360 | 0.340 | 0.340 | 0.340 | 5,940,000 |
15 Apr 2024 | 0.360 | 0.365 | 0.350 | 0.355 | 0.355 | 6,000,000 |
12 Apr 2024 | 0.365 | 0.370 | 0.365 | 0.370 | 0.370 | 3,142,000 |
11 Apr 2024 | 0.365 | 0.370 | 0.365 | 0.365 | 0.365 | 3,387,000 |
10 Apr 2024 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 6,088,000 |
09 Apr 2024 | 0.355 | 0.360 | 0.355 | 0.360 | 0.360 | 3,404,000 |
08 Apr 2024 | 0.355 | 0.360 | 0.355 | 0.355 | 0.355 | 4,523,000 |
05 Apr 2024 | 0.355 | 0.360 | 0.350 | 0.355 | 0.355 | 3,243,000 |
03 Apr 2024 | 0.355 | 0.355 | 0.345 | 0.350 | 0.350 | 3,408,000 |
02 Apr 2024 | 0.350 | 0.360 | 0.350 | 0.355 | 0.355 | 2,478,000 |
28 Mar 2024 | 0.345 | 0.355 | 0.340 | 0.350 | 0.350 | 7,577,000 |
27 Mar 2024 | 0.360 | 0.360 | 0.345 | 0.345 | 0.345 | 4,001,000 |
26 Mar 2024 | 0.370 | 0.370 | 0.355 | 0.360 | 0.360 | 6,081,000 |
25 Mar 2024 | 0.375 | 0.375 | 0.365 | 0.370 | 0.370 | 5,069,000 |
22 Mar 2024 | 0.380 | 0.400 | 0.375 | 0.380 | 0.380 | 7,115,000 |
21 Mar 2024 | 0.370 | 0.385 | 0.370 | 0.385 | 0.385 | 2,896,000 |
20 Mar 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 3,397,000 |
19 Mar 2024 | 0.380 | 0.380 | 0.375 | 0.380 | 0.380 | 2,982,000 |
18 Mar 2024 | 0.390 | 0.390 | 0.375 | 0.380 | 0.380 | 3,347,000 |
15 Mar 2024 | 0.390 | 0.395 | 0.375 | 0.380 | 0.380 | 5,111,000 |
14 Mar 2024 | 0.390 | 0.395 | 0.380 | 0.390 | 0.390 | 3,977,000 |
13 Mar 2024 | 0.375 | 0.390 | 0.375 | 0.380 | 0.380 | 4,452,000 |
12 Mar 2024 | 0.365 | 0.385 | 0.365 | 0.375 | 0.375 | 5,771,000 |
11 Mar 2024 | 0.365 | 0.375 | 0.365 | 0.370 | 0.370 | 4,215,000 |
08 Mar 2024 | 0.360 | 0.370 | 0.360 | 0.365 | 0.365 | 2,203,000 |
07 Mar 2024 | 0.370 | 0.375 | 0.355 | 0.360 | 0.360 | 4,581,000 |
06 Mar 2024 | 0.355 | 0.385 | 0.355 | 0.365 | 0.365 | 3,927,000 |
05 Mar 2024 | 0.375 | 0.380 | 0.360 | 0.360 | 0.360 | 5,185,000 |
04 Mar 2024 | 0.400 | 0.400 | 0.375 | 0.380 | 0.380 | 4,931,018 |
01 Mar 2024 | 0.380 | 0.400 | 0.380 | 0.400 | 0.400 | 6,116,000 |
29 Feb 2024 | 0.380 | 0.385 | 0.380 | 0.380 | 0.380 | 5,378,000 |
28 Feb 2024 | 0.375 | 0.380 | 0.370 | 0.370 | 0.370 | 3,835,000 |
27 Feb 2024 | 0.385 | 0.390 | 0.365 | 0.375 | 0.375 | 5,454,000 |
26 Feb 2024 | 0.380 | 0.390 | 0.365 | 0.385 | 0.385 | 16,603,000 |
23 Feb 2024 | 0.350 | 0.390 | 0.345 | 0.375 | 0.375 | 21,042,000 |
22 Feb 2024 | 0.310 | 0.355 | 0.305 | 0.355 | 0.355 | 19,269,000 |
21 Feb 2024 | 0.300 | 0.305 | 0.295 | 0.300 | 0.300 | 25,018,000 |
20 Feb 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 2,791,000 |
19 Feb 2024 | 0.305 | 0.310 | 0.300 | 0.300 | 0.300 | 4,668,000 |
16 Feb 2024 | 0.300 | 0.310 | 0.295 | 0.305 | 0.305 | 5,899,000 |
15 Feb 2024 | 0.300 | 0.305 | 0.295 | 0.300 | 0.300 | 859,000 |
14 Feb 2024 | 0.310 | 0.310 | 0.290 | 0.300 | 0.300 | 2,014,000 |
09 Feb 2024 | 0.310 | 0.310 | 0.300 | 0.310 | 0.310 | 434,000 |
08 Feb 2024 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 2,119,000 |
07 Feb 2024 | 0.305 | 0.310 | 0.295 | 0.300 | 0.300 | 1,412,000 |
06 Feb 2024 | 0.280 | 0.305 | 0.280 | 0.305 | 0.305 | 3,480,000 |
05 Feb 2024 | 0.290 | 0.300 | 0.280 | 0.285 | 0.285 | 6,097,000 |
02 Feb 2024 | 0.300 | 0.310 | 0.290 | 0.295 | 0.295 | 6,642,000 |
01 Feb 2024 | 0.300 | 0.310 | 0.300 | 0.305 | 0.305 | 2,797,000 |
31 Jan 2024 | 0.305 | 0.310 | 0.300 | 0.305 | 0.305 | 2,655,000 |
30 Jan 2024 | 0.315 | 0.320 | 0.300 | 0.305 | 0.305 | 4,427,000 |
29 Jan 2024 | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 3,538,035 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |