Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0558 | 0.0558 | 51,885 |
24 Jun 2024 | 0.0695 | 0.0695 | 0.0400 | 0.0465 | 0.0465 | 69,727 |
21 Jun 2024 | 0.0650 | 0.0695 | 0.0402 | 0.0453 | 0.0453 | 182,125 |
20 Jun 2024 | 0.0950 | 0.0950 | 0.0601 | 0.0683 | 0.0683 | 256,158 |
18 Jun 2024 | 0.0950 | 0.1000 | 0.0503 | 0.0868 | 0.0868 | 367,569 |
17 Jun 2024 | 0.0366 | 0.1795 | 0.0180 | 0.0850 | 0.0850 | 1,541,674 |
14 Jun 2024 | 0.0367 | 0.0367 | 0.0200 | 0.0200 | 0.0200 | 591 |
13 Jun 2024 | 0.0247 | 0.0340 | 0.0150 | 0.0330 | 0.0330 | 32,526 |
12 Jun 2024 | 0.0214 | 0.0358 | 0.0160 | 0.0165 | 0.0165 | 60,979 |
11 Jun 2024 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 0.0300 | 7,488 |
10 Jun 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 7,571 |
07 Jun 2024 | 0.0270 | 0.0390 | 0.0150 | 0.0150 | 0.0150 | 28,577 |
06 Jun 2024 | 0.0125 | 0.0299 | 0.0125 | 0.0190 | 0.0190 | 1,325 |
05 Jun 2024 | 0.0380 | 0.0380 | 0.0125 | 0.0220 | 0.0220 | 5,659 |
04 Jun 2024 | 0.0101 | 0.0105 | 0.0101 | 0.0103 | 0.0103 | 1,356 |
03 Jun 2024 | 0.0200 | 0.0370 | 0.0200 | 0.0233 | 0.0233 | 6,259 |
31 May 2024 | 0.0233 | 0.0300 | 0.0111 | 0.0300 | 0.0300 | 205,898 |
30 May 2024 | 0.0215 | 0.0380 | 0.0215 | 0.0375 | 0.0375 | 106,764 |
29 May 2024 | 0.0254 | 0.0302 | 0.0254 | 0.0302 | 0.0302 | 9,274 |
28 May 2024 | 0.0215 | 0.0254 | 0.0215 | 0.0254 | 0.0254 | 1,723 |
24 May 2024 | 0.0215 | 0.0390 | 0.0215 | 0.0300 | 0.0300 | 10,208 |
23 May 2024 | 0.0215 | 0.0408 | 0.0215 | 0.0400 | 0.0400 | 29,428 |
22 May 2024 | 0.0350 | 0.0360 | 0.0215 | 0.0258 | 0.0258 | 35,885 |
21 May 2024 | 0.0300 | 0.0345 | 0.0215 | 0.0215 | 0.0215 | 21,799 |
20 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,062 |
17 May 2024 | 0.0300 | 0.0350 | 0.0220 | 0.0221 | 0.0221 | 53,569 |
16 May 2024 | 0.0249 | 0.0249 | 0.0220 | 0.0220 | 0.0220 | 38,261 |
15 May 2024 | 0.0233 | 0.0249 | 0.0220 | 0.0229 | 0.0229 | 11,988 |
14 May 2024 | 0.0237 | 0.0245 | 0.0215 | 0.0229 | 0.0229 | 77,353 |
13 May 2024 | 0.0215 | 0.0240 | 0.0215 | 0.0225 | 0.0225 | 22,441 |
10 May 2024 | 0.0408 | 0.0408 | 0.0215 | 0.0233 | 0.0233 | 46,720 |
09 May 2024 | 0.0215 | 0.0409 | 0.0215 | 0.0300 | 0.0300 | 10,209 |
08 May 2024 | 0.0401 | 0.0415 | 0.0176 | 0.0415 | 0.0415 | 28,996 |
07 May 2024 | 0.0397 | 0.0430 | 0.0176 | 0.0414 | 0.0414 | 107,463 |
06 May 2024 | 0.0305 | 0.0398 | 0.0265 | 0.0397 | 0.0397 | 43,995 |
03 May 2024 | 0.0370 | 0.0400 | 0.0175 | 0.0336 | 0.0336 | 191,296 |
02 May 2024 | 0.0382 | 0.0382 | 0.0362 | 0.0362 | 0.0362 | 2,077 |
01 May 2024 | 0.0390 | 0.0413 | 0.0375 | 0.0412 | 0.0412 | 6,237 |
30 Apr 2024 | 0.0350 | 0.0440 | 0.0350 | 0.0350 | 0.0350 | 65,799 |
29 Apr 2024 | 0.0464 | 0.0464 | 0.0351 | 0.0394 | 0.0394 | 48,585 |
26 Apr 2024 | 0.0370 | 0.0464 | 0.0370 | 0.0464 | 0.0464 | 18,299 |
25 Apr 2024 | 0.0370 | 0.0430 | 0.0370 | 0.0417 | 0.0417 | 2,073 |
24 Apr 2024 | 0.0443 | 0.0456 | 0.0371 | 0.0371 | 0.0371 | 8,563 |
23 Apr 2024 | 0.0370 | 0.0458 | 0.0370 | 0.0456 | 0.0456 | 29,145 |
22 Apr 2024 | 0.0370 | 0.0443 | 0.0370 | 0.0400 | 0.0400 | 3,819 |
19 Apr 2024 | 0.0370 | 0.0458 | 0.0370 | 0.0380 | 0.0380 | 10,260 |
18 Apr 2024 | 0.0409 | 0.0499 | 0.0371 | 0.0485 | 0.0485 | 3,456 |
17 Apr 2024 | 0.0370 | 0.0564 | 0.0370 | 0.0400 | 0.0400 | 22,130 |
16 Apr 2024 | 0.0430 | 0.0472 | 0.0375 | 0.0375 | 0.0375 | 20,559 |
15 Apr 2024 | 0.0380 | 0.0574 | 0.0380 | 0.0485 | 0.0485 | 17,133 |
12 Apr 2024 | 0.0479 | 0.0575 | 0.0400 | 0.0530 | 0.0530 | 115,638 |
11 Apr 2024 | 0.0478 | 0.0575 | 0.0400 | 0.0574 | 0.0574 | 88,943 |
10 Apr 2024 | 0.0480 | 0.0480 | 0.0400 | 0.0439 | 0.0439 | 35,980 |
09 Apr 2024 | 0.0400 | 0.0480 | 0.0390 | 0.0417 | 0.0417 | 5,110 |
08 Apr 2024 | 0.0465 | 0.0544 | 0.0390 | 0.0400 | 0.0400 | 11,018 |
05 Apr 2024 | 0.0465 | 0.0544 | 0.0387 | 0.0544 | 0.0544 | 19,346 |
04 Apr 2024 | 0.0465 | 0.0544 | 0.0385 | 0.0465 | 0.0465 | 21,880 |
03 Apr 2024 | 0.0412 | 0.0550 | 0.0370 | 0.0545 | 0.0545 | 106,778 |
02 Apr 2024 | 0.0580 | 0.0580 | 0.0370 | 0.0579 | 0.0579 | 72,560 |
01 Apr 2024 | 0.0401 | 0.0580 | 0.0401 | 0.0580 | 0.0580 | 9,726 |
28 Mar 2024 | 0.0570 | 0.0600 | 0.0401 | 0.0490 | 0.0490 | 448,253 |
27 Mar 2024 | 0.0630 | 0.0630 | 0.0370 | 0.0608 | 0.0608 | 161,227 |
26 Mar 2024 | 0.0525 | 0.0650 | 0.0400 | 0.0594 | 0.0594 | 15,200 |
25 Mar 2024 | 0.0380 | 0.0650 | 0.0380 | 0.0475 | 0.0475 | 19,797 |
22 Mar 2024 | 0.0530 | 0.0569 | 0.0410 | 0.0525 | 0.0525 | 6,653 |
21 Mar 2024 | 0.0410 | 0.0625 | 0.0410 | 0.0482 | 0.0482 | 4,686 |
20 Mar 2024 | 0.0400 | 0.0600 | 0.0350 | 0.0600 | 0.0600 | 40,725 |
19 Mar 2024 | 0.0410 | 0.0530 | 0.0410 | 0.0492 | 0.0492 | 48,706 |
18 Mar 2024 | 0.0440 | 0.0648 | 0.0410 | 0.0512 | 0.0512 | 27,354 |
15 Mar 2024 | 0.0430 | 0.0600 | 0.0410 | 0.0440 | 0.0440 | 42,309 |
14 Mar 2024 | 0.0541 | 0.0650 | 0.0410 | 0.0500 | 0.0500 | 243,397 |
13 Mar 2024 | 0.0431 | 0.0655 | 0.0431 | 0.0500 | 0.0500 | 45,776 |
12 Mar 2024 | 0.0548 | 0.0600 | 0.0496 | 0.0508 | 0.0508 | 61,625 |
11 Mar 2024 | 0.0617 | 0.0700 | 0.0432 | 0.0500 | 0.0500 | 85,575 |
08 Mar 2024 | 0.0421 | 0.0710 | 0.0421 | 0.0650 | 0.0650 | 48,991 |
07 Mar 2024 | 0.0439 | 0.0700 | 0.0438 | 0.0700 | 0.0700 | 26,793 |
06 Mar 2024 | 0.0436 | 0.0699 | 0.0436 | 0.0437 | 0.0437 | 101,756 |
05 Mar 2024 | 0.0600 | 0.0700 | 0.0490 | 0.0630 | 0.0630 | 45,496 |
04 Mar 2024 | 0.0480 | 0.0750 | 0.0480 | 0.0650 | 0.0650 | 55,014 |
01 Mar 2024 | 0.0700 | 0.0888 | 0.0540 | 0.0710 | 0.0710 | 194,826 |
29 Feb 2024 | 0.0700 | 0.0700 | 0.0540 | 0.0700 | 0.0700 | 195,965 |
28 Feb 2024 | 0.0588 | 0.0700 | 0.0425 | 0.0655 | 0.0655 | 208,132 |
27 Feb 2024 | 0.0415 | 0.0700 | 0.0415 | 0.0509 | 0.0509 | 59,857 |
26 Feb 2024 | 0.0414 | 0.0720 | 0.0414 | 0.0610 | 0.0610 | 55,206 |
23 Feb 2024 | 0.0550 | 0.0680 | 0.0500 | 0.0585 | 0.0585 | 41,921 |
22 Feb 2024 | 0.0530 | 0.0700 | 0.0530 | 0.0679 | 0.0679 | 76,555 |
21 Feb 2024 | 0.0605 | 0.0720 | 0.0502 | 0.0650 | 0.0650 | 57,153 |
20 Feb 2024 | 0.0629 | 0.0700 | 0.0400 | 0.0575 | 0.0575 | 44,267 |
16 Feb 2024 | 0.0416 | 0.0699 | 0.0416 | 0.0530 | 0.0530 | 32,642 |
15 Feb 2024 | 0.0460 | 0.0629 | 0.0420 | 0.0629 | 0.0629 | 6,268 |
14 Feb 2024 | 0.0460 | 0.0628 | 0.0460 | 0.0519 | 0.0519 | 3,537 |
13 Feb 2024 | 0.0460 | 0.0580 | 0.0460 | 0.0462 | 0.0462 | 9,815 |
12 Feb 2024 | 0.0421 | 0.0460 | 0.0421 | 0.0460 | 0.0460 | 1,677 |
09 Feb 2024 | 0.0411 | 0.0740 | 0.0411 | 0.0411 | 0.0411 | 37,537 |
08 Feb 2024 | 0.0411 | 0.0659 | 0.0411 | 0.0414 | 0.0414 | 17,107 |
07 Feb 2024 | 0.0430 | 0.0669 | 0.0411 | 0.0600 | 0.0600 | 29,112 |
06 Feb 2024 | 0.0540 | 0.0669 | 0.0411 | 0.0531 | 0.0531 | 1,426 |
05 Feb 2024 | 0.0381 | 0.0688 | 0.0381 | 0.0669 | 0.0669 | 186,648 |
02 Feb 2024 | 0.0380 | 0.0700 | 0.0380 | 0.0400 | 0.0400 | 10,152 |
01 Feb 2024 | 0.0390 | 0.0700 | 0.0370 | 0.0379 | 0.0379 | 35,126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |