Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 1,907,000 |
19 June 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4450 | 0.4450 | 3,139,400 |
18 June 2024 | 0.4500 | 0.4650 | 0.4250 | 0.4400 | 0.4400 | 6,608,600 |
14 June 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 3,869,700 |
13 June 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 8,618,500 |
12 June 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 8,770,900 |
11 June 2024 | 0.4750 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 8,208,200 |
10 June 2024 | 0.4600 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 8,254,000 |
07 June 2024 | 0.4500 | 0.4650 | 0.4450 | 0.4550 | 0.4550 | 7,041,000 |
06 June 2024 | 0.4250 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 4,924,100 |
05 June 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 2,614,900 |
04 June 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 5,132,500 |
31 May 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 1,790,200 |
30 May 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4250 | 0.4250 | 4,414,700 |
29 May 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 4,279,500 |
28 May 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4250 | 0.4250 | 6,483,800 |
27 May 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 4,209,000 |
24 May 2024 | 0.4300 | 0.4700 | 0.4150 | 0.4200 | 0.4200 | 26,694,300 |
23 May 2024 | 0.3900 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 29,033,600 |
21 May 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 9,803,700 |
20 May 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 14,612,700 |
17 May 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 8,223,800 |
16 May 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 11,492,900 |
15 May 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 19,761,000 |
14 May 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 5,567,700 |
13 May 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 6,800,700 |
10 May 2024 | 0.3550 | 0.3950 | 0.3550 | 0.3800 | 0.3800 | 13,258,600 |
09 May 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 12,222,800 |
08 May 2024 | 0.3600 | 0.3900 | 0.3100 | 0.3850 | 0.3850 | 43,692,600 |
08 May 2024 | 1:5 Stock split | |||||
07 May 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 15,361,120 |
06 May 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 6,506,900 |
03 May 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 15,863,780 |
02 May 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 11,728,660 |
30 Apr 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 9,297,600 |
29 Apr 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 19,738,320 |
26 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 10,747,520 |
25 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 11,685,720 |
24 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 19,110,880 |
23 Apr 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 9,507,140 |
22 Apr 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 26,075,340 |
19 Apr 2024 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 15,520,620 |
18 Apr 2024 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 7,861,660 |
17 Apr 2024 | 0.4000 | 0.4250 | 0.3750 | 0.4250 | 0.4250 | 18,224,440 |
16 Apr 2024 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 12,814,720 |
15 Apr 2024 | 0.4000 | 0.4250 | 0.3750 | 0.4000 | 0.4000 | 9,237,540 |
12 Apr 2024 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 10,728,540 |
09 Apr 2024 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 5,728,880 |
08 Apr 2024 | 0.4000 | 0.4250 | 0.3750 | 0.4000 | 0.4000 | 8,126,500 |
05 Apr 2024 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 7,032,820 |
04 Apr 2024 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 6,173,000 |
03 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,432,760 |
02 Apr 2024 | 0.4000 | 0.4250 | 0.3750 | 0.4000 | 0.4000 | 5,699,540 |
01 Apr 2024 | 0.4000 | 0.4250 | 0.3750 | 0.4000 | 0.4000 | 7,697,900 |
29 Mar 2024 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 3,896,600 |
27 Mar 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 5,087,280 |
26 Mar 2024 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 3,811,860 |
25 Mar 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 3,754,060 |
22 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,233,800 |
21 Mar 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 2,607,480 |
20 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 462,180 |
19 Mar 2024 | 0.3250 | 0.3750 | 0.3250 | 0.3500 | 0.3500 | 2,237,260 |
18 Mar 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 4,706,960 |
15 Mar 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 519,860 |
14 Mar 2024 | 0.3750 | 0.3750 | 0.3250 | 0.3500 | 0.3500 | 1,636,140 |
13 Mar 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 692,220 |
12 Mar 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 327,680 |
11 Mar 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 748,800 |
08 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 737,520 |
07 Mar 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 2,080,300 |
06 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 527,040 |
05 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 745,540 |
04 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 454,800 |
01 Mar 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 1,739,540 |
29 Feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 2,265,420 |
28 Feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 953,800 |
27 Feb 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 180,980 |
26 Feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 989,280 |
23 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 1,211,020 |
22 Feb 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,347,180 |
21 Feb 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 445,520 |
20 Feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 1,543,860 |
19 Feb 2024 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 970,220 |
16 Feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 1,774,400 |
15 Feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 2,104,880 |
14 Feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 2,288,480 |
13 Feb 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 1,288,100 |
09 Feb 2024 | 0.3500 | 0.3750 | 0.3250 | 0.3500 | 0.3500 | 2,271,600 |
08 Feb 2024 | 0.3250 | 0.3750 | 0.3250 | 0.3500 | 0.3500 | 6,797,780 |
07 Feb 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 1,119,420 |
06 Feb 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 594,200 |
05 Feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 1,879,540 |
02 Feb 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 1,203,300 |
31 Jan 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 766,120 |
30 Jan 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 1,423,020 |
29 Jan 2024 | 0.3750 | 0.4000 | 0.3250 | 0.3500 | 0.3500 | 9,944,140 |
26 Jan 2024 | 0.4000 | 0.4250 | 0.3750 | 0.4000 | 0.4000 | 1,621,040 |
24 Jan 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 2,388,400 |
23 Jan 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 11,610,120 |
22 Jan 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 8,097,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |