Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 700 |
26 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
25 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
24 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
23 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
22 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
19 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
18 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
17 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
16 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
15 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
12 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
11 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 100 |
10 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 300 |
09 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
08 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 200 |
05 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
04 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
03 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
02 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
01 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
28 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
27 Mar 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 1,800 |
27 Mar 2024 | 105:100 Stock split | |||||
26 Mar 2024 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | - |
25 Mar 2024 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 5,355 |
22 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
21 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 13,230 |
20 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 1,050 |
19 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 4,200 |
18 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | - |
15 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | - |
14 Mar 2024 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 6,300 |
13 Mar 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 105 |
12 Mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
11 Mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
08 Mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
07 Mar 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
06 Mar 2024 | 0.5238 | 0.5714 | 0.4667 | 0.5714 | 0.5714 | 19,740 |
05 Mar 2024 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | - |
04 Mar 2024 | 0.3810 | 0.4476 | 0.3333 | 0.4476 | 0.4476 | 7,770 |
01 Mar 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
29 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
28 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
27 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
26 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 105 |
23 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
22 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
21 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
20 Feb 2024 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | - |
16 Feb 2024 | 0.4762 | 0.4762 | 0.4000 | 0.4762 | 0.4762 | 17,325 |
15 Feb 2024 | 0.4381 | 0.4381 | 0.3810 | 0.3810 | 0.3810 | 5,355 |
14 Feb 2024 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 0.4381 | 7,875 |
13 Feb 2024 | 0.4381 | 0.4400 | 0.3971 | 0.4381 | 0.4381 | 8,295 |
12 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
09 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
08 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
07 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
06 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | - |
05 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 13,965 |
02 Feb 2024 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | 1,785 |
01 Feb 2024 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 14,805 |
31 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 105 |
30 Jan 2024 | 0.4381 | 0.4381 | 0.3810 | 0.3810 | 0.3810 | 17,220 |
29 Jan 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | - |
26 Jan 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | - |
25 Jan 2024 | 0.3333 | 0.4381 | 0.1905 | 0.3429 | 0.3429 | 16,065 |
24 Jan 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
23 Jan 2024 | 0.2429 | 0.3838 | 0.2429 | 0.3810 | 0.3810 | 34,860 |
22 Jan 2024 | 0.9048 | 0.9048 | 0.1962 | 0.3295 | 0.3295 | 322,245 |
19 Jan 2024 | 0.7048 | 0.7429 | 0.7029 | 0.7390 | 0.7390 | 2,415 |
18 Jan 2024 | 0.7238 | 0.7238 | 0.6686 | 0.7143 | 0.7143 | 10,920 |
17 Jan 2024 | 0.6952 | 0.7714 | 0.6276 | 0.7619 | 0.7619 | 26,985 |
16 Jan 2024 | 0.9048 | 0.9448 | 0.9048 | 0.9048 | 0.9048 | 76,650 |
12 Jan 2024 | 0.9714 | 1.0048 | 0.6762 | 0.9619 | 0.9619 | 173,355 |
11 Jan 2024 | 0.9048 | 0.9714 | 0.8476 | 0.9714 | 0.9714 | 109,200 |
10 Jan 2024 | 0.9429 | 0.9714 | 0.9429 | 0.9619 | 0.9619 | 51,240 |
09 Jan 2024 | 0.8286 | 0.9714 | 0.8286 | 0.9619 | 0.9619 | 35,595 |
08 Jan 2024 | 0.9905 | 0.9905 | 0.8695 | 0.9619 | 0.9619 | 60,795 |
05 Jan 2024 | 0.8286 | 1.0000 | 0.7429 | 1.0000 | 1.0000 | 77,700 |
04 Jan 2024 | 0.7429 | 0.7810 | 0.7143 | 0.7714 | 0.7714 | 34,545 |
03 Jan 2024 | 0.7429 | 0.8286 | 0.6286 | 0.6381 | 0.6381 | 56,280 |
02 Jan 2024 | 0.8381 | 0.8381 | 0.7333 | 0.7333 | 0.7333 | 1,680 |
29 Dec 2023 | 0.7476 | 0.7810 | 0.6667 | 0.7810 | 0.7810 | 3,465 |
28 Dec 2023 | 0.7476 | 0.7933 | 0.7476 | 0.7810 | 0.7810 | 9,030 |
27 Dec 2023 | 0.6676 | 0.8181 | 0.6676 | 0.7800 | 0.7800 | 6,615 |
26 Dec 2023 | 0.7143 | 0.7429 | 0.6381 | 0.7429 | 0.7429 | 9,135 |
22 Dec 2023 | 0.8571 | 0.8571 | 0.6905 | 0.6905 | 0.6905 | 8,820 |
21 Dec 2023 | 0.8524 | 0.8524 | 0.8524 | 0.8524 | 0.8524 | - |
20 Dec 2023 | 0.7333 | 0.8524 | 0.7333 | 0.8524 | 0.8524 | 1,575 |
19 Dec 2023 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | - |
18 Dec 2023 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | - |
15 Dec 2023 | 0.8771 | 0.9181 | 0.8771 | 0.8771 | 0.8771 | 18,375 |
14 Dec 2023 | 0.8095 | 0.9143 | 0.7438 | 0.8771 | 0.8771 | 5,880 |
13 Dec 2023 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
12 Dec 2023 | 0.8095 | 0.8095 | 0.7905 | 0.7905 | 0.7905 | 735 |
11 Dec 2023 | 0.7714 | 0.7714 | 0.7714 | 0.7714 | 0.7714 | 210 |
08 Dec 2023 | 0.7714 | 0.8076 | 0.7714 | 0.8067 | 0.8067 | 2,205 |
07 Dec 2023 | 0.7762 | 0.8181 | 0.7429 | 0.8076 | 0.8076 | 1,995 |
06 Dec 2023 | 0.7448 | 0.8314 | 0.7448 | 0.8314 | 0.8314 | 420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |