Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.320 | 0.320 | 0.300 | 0.310 | 0.310 | 928,500 |
09 May 2024 | 0.330 | 0.345 | 0.320 | 0.325 | 0.325 | 1,561,000 |
08 May 2024 | 0.345 | 0.350 | 0.320 | 0.350 | 0.350 | 1,455,000 |
08 May 2024 | 1:4 Stock split | |||||
07 May 2024 | 0.332 | 0.348 | 0.328 | 0.336 | 0.336 | 1,914,500 |
06 May 2024 | 0.320 | 0.360 | 0.316 | 0.352 | 0.352 | 1,734,000 |
03 May 2024 | 0.324 | 0.336 | 0.316 | 0.320 | 0.320 | 922,000 |
02 May 2024 | 0.332 | 0.348 | 0.324 | 0.336 | 0.336 | 1,009,500 |
30 Apr 2024 | 0.344 | 0.348 | 0.324 | 0.332 | 0.332 | 1,789,500 |
29 Apr 2024 | 0.348 | 0.364 | 0.344 | 0.352 | 0.352 | 876,000 |
26 Apr 2024 | 0.348 | 0.356 | 0.344 | 0.352 | 0.352 | 967,500 |
25 Apr 2024 | 0.344 | 0.360 | 0.340 | 0.356 | 0.356 | 1,101,500 |
24 Apr 2024 | 0.348 | 0.364 | 0.340 | 0.352 | 0.352 | 1,824,500 |
23 Apr 2024 | 0.336 | 0.348 | 0.328 | 0.348 | 0.348 | 1,460,500 |
22 Apr 2024 | 0.332 | 0.348 | 0.332 | 0.336 | 0.336 | 1,394,500 |
19 Apr 2024 | 0.340 | 0.352 | 0.332 | 0.336 | 0.336 | 1,323,500 |
18 Apr 2024 | 0.336 | 0.352 | 0.328 | 0.344 | 0.344 | 1,604,500 |
17 Apr 2024 | 0.328 | 0.364 | 0.324 | 0.340 | 0.340 | 1,881,500 |
16 Apr 2024 | 0.332 | 0.344 | 0.316 | 0.328 | 0.328 | 1,515,000 |
15 Apr 2024 | 0.332 | 0.352 | 0.320 | 0.324 | 0.324 | 1,643,000 |
15 Apr 2024 | 1:4 Stock split | |||||
12 Apr 2024 | 0.320 | 0.348 | 0.316 | 0.328 | 0.328 | 2,155,500 |
11 Apr 2024 | 0.324 | 0.332 | 0.300 | 0.316 | 0.316 | 1,744,000 |
10 Apr 2024 | 0.336 | 0.352 | 0.324 | 0.324 | 0.324 | 1,799,000 |
09 Apr 2024 | 0.348 | 0.388 | 0.340 | 0.344 | 0.344 | 1,573,500 |
08 Apr 2024 | 0.368 | 0.424 | 0.340 | 0.348 | 0.348 | 1,399,000 |
05 Apr 2024 | 0.304 | 0.376 | 0.304 | 0.372 | 0.372 | 2,161,500 |
03 Apr 2024 | 0.272 | 0.360 | 0.272 | 0.300 | 0.300 | 2,331,000 |
02 Apr 2024 | 0.268 | 0.284 | 0.264 | 0.284 | 0.284 | 1,750,000 |
28 Mar 2024 | 0.264 | 0.276 | 0.260 | 0.276 | 0.276 | 1,575,500 |
27 Mar 2024 | 0.260 | 0.276 | 0.260 | 0.268 | 0.268 | 1,588,500 |
26 Mar 2024 | 0.264 | 0.272 | 0.256 | 0.268 | 0.268 | 1,773,500 |
26 Mar 2024 | 1:4 Stock split | |||||
25 Mar 2024 | 0.264 | 0.268 | 0.248 | 0.260 | 0.260 | 1,341,500 |
22 Mar 2024 | 0.256 | 0.264 | 0.248 | 0.264 | 0.264 | 1,528,000 |
21 Mar 2024 | 0.252 | 0.264 | 0.244 | 0.252 | 0.252 | 1,397,500 |
20 Mar 2024 | 0.264 | 0.268 | 0.240 | 0.252 | 0.252 | 2,043,000 |
19 Mar 2024 | 0.256 | 0.272 | 0.248 | 0.260 | 0.260 | 1,898,000 |
18 Mar 2024 | 0.268 | 0.276 | 0.252 | 0.260 | 0.260 | 1,586,500 |
15 Mar 2024 | 0.276 | 0.296 | 0.276 | 0.276 | 0.276 | 2,846,000 |
14 Mar 2024 | 0.268 | 0.276 | 0.264 | 0.276 | 0.276 | 1,187,000 |
13 Mar 2024 | 0.260 | 0.276 | 0.260 | 0.264 | 0.264 | 2,240,500 |
12 Mar 2024 | 0.256 | 0.276 | 0.256 | 0.272 | 0.272 | 1,566,500 |
11 Mar 2024 | 0.248 | 0.268 | 0.244 | 0.264 | 0.264 | 1,599,000 |
08 Mar 2024 | 0.244 | 0.260 | 0.244 | 0.248 | 0.248 | 1,406,000 |
07 Mar 2024 | 0.248 | 0.260 | 0.240 | 0.244 | 0.244 | 1,291,000 |
06 Mar 2024 | 0.252 | 0.252 | 0.240 | 0.244 | 0.244 | 1,183,000 |
05 Mar 2024 | 0.256 | 0.272 | 0.232 | 0.244 | 0.244 | 1,637,000 |
04 Mar 2024 | 0.228 | 0.260 | 0.224 | 0.256 | 0.256 | 2,891,000 |
01 Mar 2024 | 0.220 | 0.240 | 0.216 | 0.224 | 0.224 | 2,076,000 |
29 Feb 2024 | 0.216 | 0.228 | 0.208 | 0.224 | 0.224 | 1,789,000 |
28 Feb 2024 | 0.224 | 0.228 | 0.208 | 0.216 | 0.216 | 1,546,000 |
27 Feb 2024 | 0.204 | 0.232 | 0.204 | 0.224 | 0.224 | 2,282,000 |
26 Feb 2024 | 0.216 | 0.220 | 0.200 | 0.212 | 0.212 | 1,754,000 |
23 Feb 2024 | 0.228 | 0.228 | 0.196 | 0.212 | 0.212 | 2,086,000 |
22 Feb 2024 | 0.236 | 0.236 | 0.212 | 0.224 | 0.224 | 2,738,000 |
21 Feb 2024 | 0.224 | 0.240 | 0.220 | 0.236 | 0.236 | 2,878,500 |
20 Feb 2024 | 0.248 | 0.248 | 0.224 | 0.228 | 0.228 | 2,317,500 |
19 Feb 2024 | 0.264 | 0.272 | 0.244 | 0.248 | 0.248 | 3,505,000 |
16 Feb 2024 | 0.296 | 0.316 | 0.260 | 0.260 | 0.260 | 3,083,500 |
15 Feb 2024 | 0.252 | 0.292 | 0.248 | 0.280 | 0.280 | 4,423,000 |
14 Feb 2024 | 0.268 | 0.280 | 0.244 | 0.252 | 0.252 | 2,678,000 |
09 Feb 2024 | 0.244 | 0.252 | 0.232 | 0.252 | 0.252 | 884,000 |
08 Feb 2024 | 0.240 | 0.260 | 0.236 | 0.244 | 0.244 | 2,451,000 |
07 Feb 2024 | 0.292 | 0.292 | 0.244 | 0.252 | 0.252 | 2,025,500 |
06 Feb 2024 | 0.304 | 0.312 | 0.280 | 0.284 | 0.284 | 3,128,000 |
05 Feb 2024 | 0.312 | 0.328 | 0.296 | 0.308 | 0.308 | 2,537,000 |
02 Feb 2024 | 0.300 | 0.328 | 0.300 | 0.320 | 0.320 | 3,307,000 |
01 Feb 2024 | 0.300 | 0.320 | 0.284 | 0.316 | 0.316 | 3,099,000 |
31 Jan 2024 | 0.304 | 0.304 | 0.284 | 0.296 | 0.296 | 2,209,500 |
30 Jan 2024 | 0.304 | 0.320 | 0.292 | 0.296 | 0.296 | 2,520,000 |
29 Jan 2024 | 0.292 | 0.316 | 0.280 | 0.308 | 0.308 | 3,417,500 |
26 Jan 2024 | 0.292 | 0.304 | 0.276 | 0.284 | 0.284 | 1,935,500 |
25 Jan 2024 | 0.284 | 0.296 | 0.268 | 0.296 | 0.296 | 1,839,500 |
24 Jan 2024 | 0.280 | 0.304 | 0.272 | 0.280 | 0.280 | 2,058,500 |
23 Jan 2024 | 0.296 | 0.312 | 0.284 | 0.288 | 0.288 | 2,415,000 |
22 Jan 2024 | 0.316 | 0.320 | 0.280 | 0.292 | 0.292 | 1,494,500 |
19 Jan 2024 | 0.300 | 0.324 | 0.296 | 0.312 | 0.312 | 3,341,500 |
18 Jan 2024 | 0.312 | 0.324 | 0.300 | 0.308 | 0.308 | 1,994,000 |
17 Jan 2024 | 0.352 | 0.352 | 0.312 | 0.332 | 0.332 | 2,308,000 |
16 Jan 2024 | 0.348 | 0.360 | 0.332 | 0.344 | 0.344 | 2,560,500 |
15 Jan 2024 | 0.344 | 0.348 | 0.324 | 0.348 | 0.348 | 2,958,500 |
12 Jan 2024 | 0.352 | 0.360 | 0.332 | 0.344 | 0.344 | 1,216,500 |
11 Jan 2024 | 0.376 | 0.376 | 0.340 | 0.344 | 0.344 | 2,661,000 |
10 Jan 2024 | 0.368 | 0.388 | 0.364 | 0.376 | 0.376 | 1,661,000 |
09 Jan 2024 | 0.376 | 0.392 | 0.360 | 0.376 | 0.376 | 2,482,500 |
08 Jan 2024 | 0.364 | 0.392 | 0.360 | 0.384 | 0.384 | 2,826,000 |
05 Jan 2024 | 0.392 | 0.392 | 0.364 | 0.376 | 0.376 | 1,454,000 |
04 Jan 2024 | 0.396 | 0.400 | 0.384 | 0.396 | 0.396 | 1,936,000 |
03 Jan 2024 | 0.396 | 0.408 | 0.388 | 0.400 | 0.400 | 1,984,000 |
02 Jan 2024 | 0.400 | 0.412 | 0.392 | 0.396 | 0.396 | 1,912,000 |
29 Dec 2023 | 0.396 | 0.416 | 0.360 | 0.400 | 0.400 | 2,642,500 |
28 Dec 2023 | 0.396 | 0.416 | 0.384 | 0.392 | 0.392 | 1,356,000 |
27 Dec 2023 | 0.404 | 0.432 | 0.392 | 0.400 | 0.400 | 1,883,500 |
22 Dec 2023 | 0.400 | 0.444 | 0.396 | 0.408 | 0.408 | 4,651,500 |
21 Dec 2023 | 0.412 | 0.412 | 0.388 | 0.400 | 0.400 | 2,313,000 |
20 Dec 2023 | 0.416 | 0.440 | 0.400 | 0.404 | 0.404 | 2,939,000 |
19 Dec 2023 | 0.420 | 0.440 | 0.404 | 0.408 | 0.408 | 3,280,000 |
18 Dec 2023 | 0.436 | 0.440 | 0.404 | 0.408 | 0.408 | 2,310,500 |
15 Dec 2023 | 0.448 | 0.448 | 0.432 | 0.440 | 0.440 | 2,001,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |