Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.2180 | 0.2200 | 0.2180 | 0.2200 | 0.2200 | - |
27 June 2024 | 0.2180 | 0.2200 | 0.2180 | 0.2180 | 0.2180 | - |
26 June 2024 | 0.2180 | 0.2180 | 0.2140 | 0.2140 | 0.2140 | - |
25 June 2024 | 0.2200 | 0.2200 | 0.2180 | 0.2180 | 0.2180 | - |
24 June 2024 | 0.1990 | 0.2420 | 0.1990 | 0.2120 | 0.2120 | - |
21 June 2024 | 0.2160 | 0.2160 | 0.1920 | 0.1970 | 0.1970 | - |
20 June 2024 | 0.2160 | 0.2180 | 0.2140 | 0.2140 | 0.2140 | - |
19 June 2024 | 0.2410 | 0.2460 | 0.2120 | 0.2150 | 0.2150 | - |
18 June 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | - |
17 June 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | - |
14 June 2024 | 0.2560 | 0.2560 | 0.2410 | 0.2410 | 0.2410 | - |
13 June 2024 | 0.2540 | 0.2560 | 0.2540 | 0.2560 | 0.2560 | - |
12 June 2024 | 0.2430 | 0.2550 | 0.2430 | 0.2550 | 0.2550 | - |
11 June 2024 | 0.2480 | 0.2640 | 0.2460 | 0.2640 | 0.2640 | - |
10 June 2024 | 0.2550 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
07 June 2024 | 0.2340 | 0.2620 | 0.2340 | 0.2580 | 0.2580 | - |
06 June 2024 | 0.1930 | 0.2690 | 0.1930 | 0.2620 | 0.2620 | - |
05 June 2024 | 0.2560 | 0.2610 | 0.2560 | 0.2560 | 0.2560 | - |
04 June 2024 | 0.2600 | 0.2630 | 0.2550 | 0.2560 | 0.2560 | - |
03 June 2024 | 0.2590 | 0.3090 | 0.2550 | 0.2550 | 0.2550 | - |
31 May 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
30 May 2024 | 0.3210 | 0.3280 | 0.2680 | 0.2680 | 0.2680 | 1,000 |
29 May 2024 | 0.3020 | 0.3050 | 0.3020 | 0.3040 | 0.3040 | - |
28 May 2024 | 0.2900 | 0.3090 | 0.2900 | 0.3090 | 0.3090 | - |
27 May 2024 | 0.2480 | 0.3550 | 0.2480 | 0.2890 | 0.2890 | - |
24 May 2024 | 0.2420 | 0.2700 | 0.2360 | 0.2700 | 0.2700 | - |
23 May 2024 | 0.2880 | 0.2990 | 0.2870 | 0.2970 | 0.2970 | - |
22 May 2024 | 0.2620 | 0.3150 | 0.2620 | 0.3040 | 0.3040 | - |
21 May 2024 | 0.2750 | 0.2910 | 0.2750 | 0.2870 | 0.2870 | - |
20 May 2024 | 0.3010 | 0.3010 | 0.2850 | 0.2850 | 0.2850 | - |
17 May 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
16 May 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
15 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
14 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
13 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
10 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
09 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
09 May 2024 | 1:10 Stock split | |||||
08 May 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | - |
07 May 2024 | 0.3740 | 0.3840 | 0.3720 | 0.3740 | 0.3740 | - |
06 May 2024 | 0.3720 | 0.3940 | 0.3720 | 0.3900 | 0.3900 | - |
03 May 2024 | 0.3740 | 0.3900 | 0.3740 | 0.3880 | 0.3880 | - |
02 May 2024 | 0.3760 | 0.3860 | 0.3400 | 0.3780 | 0.3780 | 100 |
30 Apr 2024 | 0.3740 | 0.3980 | 0.3740 | 0.3920 | 0.3920 | - |
29 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3860 | 0.3860 | - |
26 Apr 2024 | 0.4040 | 0.4040 | 0.3500 | 0.3860 | 0.3860 | 205 |
25 Apr 2024 | 0.4040 | 0.4240 | 0.4040 | 0.4240 | 0.4240 | - |
24 Apr 2024 | 0.4100 | 0.4240 | 0.4040 | 0.4100 | 0.4100 | - |
23 Apr 2024 | 0.4100 | 0.4240 | 0.4100 | 0.4120 | 0.4120 | - |
22 Apr 2024 | 0.4100 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | - |
19 Apr 2024 | 0.4100 | 0.4100 | 0.4080 | 0.4080 | 0.4080 | - |
18 Apr 2024 | 0.4080 | 0.4120 | 0.4080 | 0.4100 | 0.4100 | - |
17 Apr 2024 | 0.4100 | 0.4220 | 0.4080 | 0.4120 | 0.4120 | - |
16 Apr 2024 | 0.4420 | 0.4420 | 0.4260 | 0.4320 | 0.4320 | - |
15 Apr 2024 | 0.4420 | 0.4420 | 0.4240 | 0.4260 | 0.4260 | - |
12 Apr 2024 | 0.4400 | 0.4420 | 0.4100 | 0.4200 | 0.4200 | - |
11 Apr 2024 | 0.4400 | 0.4580 | 0.4080 | 0.4580 | 0.4580 | - |
10 Apr 2024 | 0.4340 | 0.4640 | 0.4300 | 0.4640 | 0.4640 | - |
09 Apr 2024 | 0.4640 | 0.4640 | 0.4060 | 0.4160 | 0.4160 | 531 |
08 Apr 2024 | 0.4260 | 0.4420 | 0.4260 | 0.4360 | 0.4360 | - |
05 Apr 2024 | 0.4080 | 0.4740 | 0.4080 | 0.4360 | 0.4360 | - |
04 Apr 2024 | 0.4420 | 0.4420 | 0.3740 | 0.4120 | 0.4120 | - |
03 Apr 2024 | 0.4740 | 0.4740 | 0.4320 | 0.4320 | 0.4320 | - |
02 Apr 2024 | 0.4740 | 0.4760 | 0.4740 | 0.4760 | 0.4760 | - |
28 Mar 2024 | 0.4800 | 0.4820 | 0.4800 | 0.4800 | 0.4800 | - |
27 Mar 2024 | 0.4820 | 0.4820 | 0.4760 | 0.4800 | 0.4800 | - |
26 Mar 2024 | 0.4660 | 0.5340 | 0.4660 | 0.4860 | 0.4860 | - |
25 Mar 2024 | 0.4560 | 0.4880 | 0.4460 | 0.4640 | 0.4640 | - |
22 Mar 2024 | 0.3740 | 0.5800 | 0.3740 | 0.4340 | 0.4340 | - |
21 Mar 2024 | 0.3580 | 0.3700 | 0.3000 | 0.3700 | 0.3700 | 300 |
20 Mar 2024 | 0.3020 | 0.3480 | 0.3020 | 0.3480 | 0.3480 | - |
19 Mar 2024 | 0.2940 | 0.3140 | 0.2940 | 0.2980 | 0.2980 | - |
18 Mar 2024 | 0.2800 | 0.3240 | 0.2800 | 0.2940 | 0.2940 | - |
15 Mar 2024 | 0.2740 | 0.3180 | 0.2640 | 0.2640 | 0.2640 | 4 |
14 Mar 2024 | 0.2880 | 0.2880 | 0.2740 | 0.2740 | 0.2740 | - |
13 Mar 2024 | 0.2860 | 0.2860 | 0.2800 | 0.2800 | 0.2800 | - |
12 Mar 2024 | 0.2840 | 0.2860 | 0.2840 | 0.2840 | 0.2840 | - |
11 Mar 2024 | 0.2840 | 0.3260 | 0.2840 | 0.3260 | 0.3260 | - |
08 Mar 2024 | 0.3260 | 0.3300 | 0.3020 | 0.3020 | 0.3020 | - |
07 Mar 2024 | 0.3180 | 0.3300 | 0.3180 | 0.3300 | 0.3300 | - |
06 Mar 2024 | 0.3260 | 0.3340 | 0.2600 | 0.3240 | 0.3240 | 130 |
05 Mar 2024 | 0.3200 | 0.3300 | 0.2920 | 0.2920 | 0.2920 | - |
04 Mar 2024 | 0.3400 | 0.3780 | 0.3240 | 0.3520 | 0.3520 | - |
01 Mar 2024 | 0.3400 | 0.3400 | 0.3240 | 0.3380 | 0.3380 | - |
29 Feb 2024 | 0.3400 | 0.3400 | 0.3320 | 0.3340 | 0.3340 | - |
28 Feb 2024 | 0.3860 | 0.3900 | 0.3340 | 0.3340 | 0.3340 | - |
27 Feb 2024 | 0.3520 | 0.3860 | 0.3520 | 0.3720 | 0.3720 | - |
26 Feb 2024 | 0.4000 | 0.4000 | 0.3360 | 0.3600 | 0.3600 | 200 |
23 Feb 2024 | 0.3780 | 0.3780 | 0.3660 | 0.3680 | 0.3680 | - |
22 Feb 2024 | 0.3940 | 0.4000 | 0.3820 | 0.3820 | 0.3820 | - |
21 Feb 2024 | 0.4100 | 0.4100 | 0.3660 | 0.3760 | 0.3760 | - |
20 Feb 2024 | 0.4180 | 0.4180 | 0.3680 | 0.4060 | 0.4060 | - |
19 Feb 2024 | 0.3900 | 0.4100 | 0.3840 | 0.4100 | 0.4100 | - |
16 Feb 2024 | 0.3980 | 0.4240 | 0.3640 | 0.3640 | 0.3640 | - |
15 Feb 2024 | 0.3780 | 0.4120 | 0.3700 | 0.3700 | 0.3700 | - |
14 Feb 2024 | 0.3780 | 0.4040 | 0.3780 | 0.3780 | 0.3780 | - |
13 Feb 2024 | 0.3800 | 0.3880 | 0.3700 | 0.3700 | 0.3700 | - |
12 Feb 2024 | 0.4040 | 0.4040 | 0.3700 | 0.3720 | 0.3720 | - |
09 Feb 2024 | 0.3720 | 0.3820 | 0.3200 | 0.3760 | 0.3760 | 2,200 |
08 Feb 2024 | 0.3780 | 0.4120 | 0.3700 | 0.3820 | 0.3820 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |