Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 June 2024 | 0.1150 | 0.1175 | 0.1150 | 0.1175 | 0.1175 | 40,050 |
18 June 2024 | 0.1150 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 137,023 |
17 June 2024 | 0.1300 | 0.1300 | 0.1150 | 0.1250 | 0.1250 | 238,206 |
14 June 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 35,920 |
13 June 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 105,825 |
12 June 2024 | 0.1500 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 97,950 |
11 June 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 27,809 |
10 June 2024 | 0.1650 | 0.1650 | 0.1450 | 0.1500 | 0.1500 | 103,661 |
07 June 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 100,508 |
06 June 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 40,193 |
05 June 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 18,603 |
04 June 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 37,520 |
03 June 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 27,493 |
31 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 21,500 |
30 May 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,050 |
29 May 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 105,716 |
28 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 21,600 |
27 May 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 8,428 |
24 May 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 107,240 |
23 May 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 47,040 |
22 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 70,832 |
21 May 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 185,079 |
17 May 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 167,672 |
16 May 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 27,606 |
15 May 2024 | 0.1850 | 0.2000 | 0.1850 | 0.1950 | 0.1950 | 29,261 |
14 May 2024 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 57,170 |
13 May 2024 | 0.2050 | 0.2200 | 0.2000 | 0.2050 | 0.2050 | 193,082 |
10 May 2024 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 119,077 |
09 May 2024 | 0.2100 | 0.2100 | 0.1750 | 0.1900 | 0.1900 | 681,386 |
08 May 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 20,138 |
08 May 2024 | 1:5 Stock split | |||||
07 May 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 35,478 |
06 May 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 102,217 |
03 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,600 |
02 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 157,220 |
01 May 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 105,420 |
30 Apr 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 21,514 |
29 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 103,250 |
26 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,400 |
25 Apr 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 146,852 |
24 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 193,613 |
23 Apr 2024 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 57,600 |
22 Apr 2024 | 0.2750 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 72,990 |
19 Apr 2024 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 68,069 |
18 Apr 2024 | 0.2750 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 26,128 |
17 Apr 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 50,681 |
16 Apr 2024 | 0.2750 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 138,042 |
15 Apr 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 164,005 |
12 Apr 2024 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 50,390 |
11 Apr 2024 | 0.3250 | 0.3250 | 0.2750 | 0.3000 | 0.3000 | 215,079 |
10 Apr 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 7,800 |
09 Apr 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 38,859 |
08 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 19,643 |
05 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 34,400 |
04 Apr 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 19,404 |
03 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 54,499 |
02 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 124,814 |
01 Apr 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 72,896 |
28 Mar 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 73,212 |
27 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,717 |
26 Mar 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 14,790 |
25 Mar 2024 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 852 |
22 Mar 2024 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 7,475 |
21 Mar 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 19,200 |
20 Mar 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 18,992 |
19 Mar 2024 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 7,591 |
18 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,072 |
15 Mar 2024 | 0.3000 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 37,520 |
14 Mar 2024 | 0.3250 | 0.3250 | 0.2750 | 0.3000 | 0.3000 | 109,792 |
13 Mar 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 38,462 |
12 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 19,378 |
11 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,400 |
08 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,205 |
07 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 40,126 |
06 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 20,957 |
05 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,602 |
04 Mar 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 50,242 |
01 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 56,195 |
29 Feb 2024 | 0.3750 | 0.3750 | 0.3250 | 0.3500 | 0.3500 | 11,411 |
28 Feb 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 24,630 |
27 Feb 2024 | 0.3500 | 0.3750 | 0.3250 | 0.3500 | 0.3500 | 34,400 |
26 Feb 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 21,813 |
23 Feb 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 57,300 |
22 Feb 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 56,624 |
21 Feb 2024 | 0.3000 | 0.3750 | 0.2750 | 0.3750 | 0.3750 | 251,188 |
20 Feb 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 63,958 |
16 Feb 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 11,410 |
15 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 13,509 |
14 Feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 61,000 |
13 Feb 2024 | 0.4250 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 136,930 |
12 Feb 2024 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | 0.4500 | 212,672 |
09 Feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 79,560 |
08 Feb 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 52,620 |
07 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 13,608 |
06 Feb 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 16,257 |
05 Feb 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 28,552 |
02 Feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 41,760 |
01 Feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 218,804 |
31 Jan 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 21,083 |
30 Jan 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 110,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |