Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.17 | 0.18 | 0.13 | 0.14 | 0.14 | 415,439 |
25 Jun 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 330,942 |
24 Jun 2024 | 0.18 | 0.21 | 0.15 | 0.16 | 0.16 | 572,227 |
23 Jun 2024 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 539,793 |
22 Jun 2024 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | 295,416 |
21 Jun 2024 | 0.13 | 0.18 | 0.12 | 0.15 | 0.15 | 432,503 |
20 Jun 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 558,331 |
19 Jun 2024 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 499,466 |
18 Jun 2024 | 0.16 | 0.22 | 0.15 | 0.15 | 0.15 | 531,514 |
17 Jun 2024 | 0.18 | 0.22 | 0.16 | 0.16 | 0.16 | 555,377 |
16 Jun 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 465,548 |
15 Jun 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 351,333 |
14 Jun 2024 | 0.25 | 0.27 | 0.21 | 0.21 | 0.21 | 516,962 |
13 Jun 2024 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | 642,661 |
12 Jun 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 314,017 |
11 Jun 2024 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 272,311 |
10 Jun 2024 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | 318,120 |
09 Jun 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 362,267 |
08 Jun 2024 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 375,907 |
07 Jun 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 401,987 |
06 Jun 2024 | 0.38 | 0.42 | 0.38 | 0.38 | 0.38 | 610,750 |
05 Jun 2024 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | 502,954 |
04 Jun 2024 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | 551,424 |
03 Jun 2024 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 303,170 |
02 Jun 2024 | 0.45 | 0.48 | 0.40 | 0.45 | 0.45 | 559,274 |
01 Jun 2024 | 0.42 | 0.45 | 0.39 | 0.45 | 0.45 | 709,468 |
31 May 2024 | 0.49 | 0.49 | 0.41 | 0.42 | 0.42 | 654,508 |
30 May 2024 | 0.54 | 0.54 | 0.42 | 0.49 | 0.49 | 1,841,675 |
29 May 2024 | 0.45 | 0.72 | 0.45 | 0.55 | 0.55 | 3,186,567 |
28 May 2024 | 0.40 | 0.46 | 0.35 | 0.45 | 0.45 | 585,397 |
27 May 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 578,915 |
26 May 2024 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | 238,465 |
25 May 2024 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | 259,639 |
24 May 2024 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | 301,952 |
23 May 2024 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 322,608 |
22 May 2024 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | 376,211 |
21 May 2024 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | 401,710 |
20 May 2024 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | 523,744 |
19 May 2024 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 252,040 |
18 May 2024 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | 246,302 |
17 May 2024 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 327,178 |
16 May 2024 | 0.49 | 0.51 | 0.46 | 0.46 | 0.46 | 324,646 |
15 May 2024 | 0.45 | 0.52 | 0.45 | 0.49 | 0.49 | 369,824 |
14 May 2024 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | 293,803 |
13 May 2024 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | 203,372 |
12 May 2024 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 366,647 |
11 May 2024 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | 351,568 |
10 May 2024 | 0.50 | 0.56 | 0.50 | 0.55 | 0.55 | 446,739 |
09 May 2024 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 356,199 |
08 May 2024 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | 288,620 |
07 May 2024 | 0.56 | 0.57 | 0.51 | 0.52 | 0.52 | 415,953 |
06 May 2024 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | 339,770 |
05 May 2024 | 0.60 | 0.61 | 0.56 | 0.59 | 0.59 | 252,748 |
04 May 2024 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 213,557 |
03 May 2024 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 248,151 |
02 May 2024 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 261,698 |
01 May 2024 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | 405,482 |
30 Apr 2024 | 0.62 | 0.63 | 0.56 | 0.59 | 0.59 | 487,515 |
29 Apr 2024 | 0.59 | 0.63 | 0.56 | 0.62 | 0.62 | 370,249 |
28 Apr 2024 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | 214,848 |
27 Apr 2024 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | 282,389 |
26 Apr 2024 | 0.58 | 0.68 | 0.56 | 0.57 | 0.57 | 638,029 |
25 Apr 2024 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | 524,522 |
24 Apr 2024 | 0.62 | 0.67 | 0.59 | 0.60 | 0.60 | 838,690 |
23 Apr 2024 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | 525,788 |
22 Apr 2024 | 0.69 | 0.73 | 0.66 | 0.68 | 0.68 | 573,756 |
21 Apr 2024 | 0.74 | 0.80 | 0.69 | 0.69 | 0.69 | 542,696 |
20 Apr 2024 | 0.74 | 0.77 | 0.62 | 0.74 | 0.74 | 1,486,436 |
19 Apr 2024 | 0.77 | 0.85 | 0.69 | 0.74 | 0.74 | 1,509,270 |
18 Apr 2024 | 0.84 | 0.88 | 0.76 | 0.77 | 0.77 | 1,492,545 |
17 Apr 2024 | 0.95 | 0.96 | 0.83 | 0.84 | 0.84 | 2,966,672 |
16 Apr 2024 | 0.89 | 1.02 | 0.86 | 0.93 | 0.93 | 1,695,433 |
15 Apr 2024 | 1.02 | 1.02 | 0.89 | 0.90 | 0.90 | 906,951 |
14 Apr 2024 | 0.90 | 1.02 | 0.86 | 1.02 | 1.02 | 736,474 |
13 Apr 2024 | 0.96 | 1.03 | 0.83 | 0.90 | 0.90 | 677,446 |
12 Apr 2024 | 1.04 | 1.04 | 0.90 | 0.96 | 0.96 | 652,155 |
11 Apr 2024 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | 356,364 |
10 Apr 2024 | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | 659,950 |
09 Apr 2024 | 1.27 | 1.29 | 1.14 | 1.15 | 1.15 | 590,462 |
08 Apr 2024 | 1.26 | 1.28 | 1.17 | 1.27 | 1.27 | 1,019,077 |
07 Apr 2024 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 579,519 |
06 Apr 2024 | 1.25 | 1.40 | 1.21 | 1.22 | 1.22 | 943,252 |
05 Apr 2024 | 1.41 | 1.55 | 1.23 | 1.25 | 1.25 | 1,741,065 |
04 Apr 2024 | 1.27 | 1.66 | 1.27 | 1.41 | 1.41 | 3,472,072 |
03 Apr 2024 | 1.14 | 1.38 | 1.13 | 1.27 | 1.27 | 1,034,398 |
02 Apr 2024 | 1.31 | 1.31 | 1.12 | 1.14 | 1.14 | 813,970 |
01 Apr 2024 | 1.19 | 1.32 | 1.09 | 1.31 | 1.31 | 1,372,616 |
31 Mar 2024 | 1.10 | 1.24 | 1.09 | 1.19 | 1.19 | 647,690 |
30 Mar 2024 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | 544,408 |
29 Mar 2024 | 1.07 | 1.22 | 1.06 | 1.18 | 1.18 | 821,964 |
28 Mar 2024 | 1.17 | 1.22 | 1.05 | 1.07 | 1.07 | 920,238 |
27 Mar 2024 | 1.33 | 1.34 | 1.17 | 1.17 | 1.17 | 820,497 |
26 Mar 2024 | 1.14 | 1.43 | 1.10 | 1.33 | 1.33 | 1,081,515 |
25 Mar 2024 | 1.12 | 1.17 | 1.03 | 1.14 | 1.14 | 805,312 |
24 Mar 2024 | 1.13 | 1.17 | 1.05 | 1.12 | 1.12 | 531,956 |
23 Mar 2024 | 1.05 | 1.21 | 1.01 | 1.13 | 1.13 | 768,631 |
22 Mar 2024 | 1.14 | 1.18 | 1.03 | 1.05 | 1.05 | 815,007 |
21 Mar 2024 | 1.31 | 1.33 | 1.12 | 1.14 | 1.14 | 937,340 |
20 Mar 2024 | 1.24 | 1.32 | 1.16 | 1.31 | 1.31 | 1,167,777 |
19 Mar 2024 | 1.33 | 1.39 | 1.24 | 1.24 | 1.24 | 877,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |