Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
16 May 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
14 May 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
13 May 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
10 May 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 90,000 |
09 May 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
08 May 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
07 May 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
06 May 2024 | 0.640 | 0.640 | 0.640 | 0.620 | 0.620 | 20,000 |
03 May 2024 | 0.600 | 0.640 | 0.600 | 0.600 | 0.600 | 48,000 |
02 May 2024 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 40,000 |
30 Apr 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
29 Apr 2024 | 0.590 | 0.600 | 0.560 | 0.570 | 0.570 | 158,000 |
26 Apr 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 44,000 |
25 Apr 2024 | 0.630 | 0.640 | 0.560 | 0.590 | 0.590 | 130,000 |
24 Apr 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
23 Apr 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
22 Apr 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
19 Apr 2024 | 0.630 | 0.630 | 0.610 | 0.630 | 0.630 | 67,200 |
18 Apr 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 55,600 |
17 Apr 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 20,000 |
16 Apr 2024 | 0.700 | 0.700 | 0.600 | 0.620 | 0.620 | 4,800 |
15 Apr 2024 | 0.600 | 0.690 | 0.600 | 0.600 | 0.600 | 2,800 |
12 Apr 2024 | 0.560 | 0.690 | 0.560 | 0.690 | 0.690 | 10,000 |
11 Apr 2024 | 0.560 | 0.700 | 0.560 | 0.700 | 0.700 | 4,800 |
10 Apr 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
09 Apr 2024 | 0.600 | 0.700 | 0.560 | 0.700 | 0.700 | 132,400 |
08 Apr 2024 | 0.600 | 0.650 | 0.590 | 0.610 | 0.610 | 59,600 |
05 Apr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
03 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
02 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 2,400 |
02 Apr 2024 | 1:25 Stock split | |||||
28 Mar 2024 | 0.700 | 0.825 | 0.675 | 0.725 | 0.725 | 74,000 |
27 Mar 2024 | 0.750 | 0.750 | 0.650 | 0.750 | 0.750 | 177,600 |
26 Mar 2024 | 0.750 | 0.750 | 0.700 | 0.750 | 0.750 | 195,600 |
25 Mar 2024 | 0.775 | 0.800 | 0.750 | 0.750 | 0.750 | 143,200 |
22 Mar 2024 | 0.750 | 0.875 | 0.750 | 0.850 | 0.850 | 57,600 |
21 Mar 2024 | 0.675 | 0.925 | 0.675 | 0.800 | 0.800 | 317,200 |
20 Mar 2024 | 0.725 | 0.925 | 0.725 | 0.775 | 0.775 | 1,025,600 |
19 Mar 2024 | 0.725 | 0.750 | 0.675 | 0.725 | 0.725 | 162,400 |
18 Mar 2024 | 0.700 | 0.725 | 0.650 | 0.700 | 0.700 | 183,600 |
15 Mar 2024 | 0.675 | 0.700 | 0.675 | 0.675 | 0.675 | 38,800 |
14 Mar 2024 | 0.675 | 0.750 | 0.675 | 0.750 | 0.750 | 109,600 |
13 Mar 2024 | 0.650 | 0.775 | 0.650 | 0.700 | 0.700 | 227,600 |
12 Mar 2024 | 0.675 | 0.725 | 0.650 | 0.725 | 0.725 | 56,400 |
11 Mar 2024 | 0.775 | 0.775 | 0.700 | 0.725 | 0.725 | 54,800 |
08 Mar 2024 | 0.700 | 0.700 | 0.675 | 0.675 | 0.675 | 10,000 |
07 Mar 2024 | 0.650 | 0.700 | 0.600 | 0.675 | 0.675 | 173,600 |
06 Mar 2024 | 0.675 | 0.750 | 0.675 | 0.675 | 0.675 | 72,000 |
05 Mar 2024 | 0.675 | 0.725 | 0.625 | 0.675 | 0.675 | 2,876,800 |
04 Mar 2024 | 0.775 | 0.850 | 0.725 | 0.725 | 0.725 | 561,200 |
01 Mar 2024 | 0.625 | 0.775 | 0.625 | 0.775 | 0.775 | 10,326,000 |
29 Feb 2024 | 0.500 | 0.650 | 0.500 | 0.600 | 0.600 | 3,094,000 |
28 Feb 2024 | 0.650 | 0.650 | 0.500 | 0.500 | 0.500 | 928,000 |
27 Feb 2024 | 0.625 | 0.675 | 0.600 | 0.650 | 0.650 | 148,000 |
26 Feb 2024 | 0.675 | 0.675 | 0.575 | 0.625 | 0.625 | 610,800 |
23 Feb 2024 | 0.700 | 0.775 | 0.650 | 0.700 | 0.700 | 520,000 |
22 Feb 2024 | 0.825 | 0.850 | 0.775 | 0.800 | 0.800 | 211,200 |
21 Feb 2024 | 0.950 | 1.000 | 0.775 | 0.900 | 0.900 | 172,400 |
20 Feb 2024 | 0.825 | 1.050 | 0.800 | 0.950 | 0.950 | 119,600 |
19 Feb 2024 | 0.850 | 1.025 | 0.825 | 0.875 | 0.875 | 39,200 |
16 Feb 2024 | 1.025 | 1.025 | 0.800 | 0.850 | 0.850 | 46,400 |
15 Feb 2024 | 0.950 | 0.950 | 0.800 | 0.925 | 0.925 | 5,600 |
14 Feb 2024 | 1.000 | 1.000 | 0.900 | 0.925 | 0.925 | 58,400 |
09 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
08 Feb 2024 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 11,600 |
07 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
06 Feb 2024 | 1.000 | 1.025 | 0.900 | 0.950 | 0.950 | 28,000 |
05 Feb 2024 | 1.025 | 1.025 | 0.975 | 0.975 | 0.975 | 31,600 |
02 Feb 2024 | 1.075 | 1.175 | 0.975 | 1.000 | 1.000 | 11,600 |
01 Feb 2024 | 1.000 | 1.100 | 1.000 | 1.025 | 1.025 | 24,800 |
31 Jan 2024 | 1.050 | 1.100 | 0.975 | 1.100 | 1.100 | 10,400 |
30 Jan 2024 | 1.025 | 1.175 | 0.975 | 1.100 | 1.100 | 16,800 |
29 Jan 2024 | 1.175 | 1.175 | 1.025 | 1.025 | 1.025 | 14,800 |
26 Jan 2024 | 1.125 | 1.125 | 1.025 | 1.050 | 1.050 | 24,400 |
25 Jan 2024 | 1.025 | 1.175 | 1.000 | 1.125 | 1.125 | 106,400 |
24 Jan 2024 | 1.200 | 1.200 | 0.975 | 1.075 | 1.075 | 47,600 |
23 Jan 2024 | 1.050 | 1.125 | 1.025 | 1.025 | 1.025 | 13,600 |
22 Jan 2024 | 1.175 | 1.175 | 1.000 | 1.000 | 1.000 | 69,600 |
19 Jan 2024 | 1.275 | 1.275 | 1.175 | 1.200 | 1.200 | 800 |
18 Jan 2024 | 1.350 | 1.350 | 1.200 | 1.200 | 1.200 | 20,000 |
17 Jan 2024 | 1.275 | 1.325 | 1.125 | 1.325 | 1.325 | 34,400 |
16 Jan 2024 | 1.300 | 1.350 | 1.250 | 1.350 | 1.350 | 47,600 |
15 Jan 2024 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | - |
12 Jan 2024 | 1.475 | 1.475 | 1.375 | 1.375 | 1.375 | 3,600 |
11 Jan 2024 | 1.400 | 1.475 | 1.400 | 1.400 | 1.400 | 1,200 |
10 Jan 2024 | 1.525 | 1.550 | 1.375 | 1.475 | 1.475 | 74,800 |
09 Jan 2024 | 1.425 | 1.475 | 1.300 | 1.425 | 1.425 | 59,200 |
08 Jan 2024 | 1.500 | 1.500 | 1.375 | 1.425 | 1.425 | 23,600 |
05 Jan 2024 | 1.500 | 1.575 | 1.500 | 1.575 | 1.575 | 4,000 |
04 Jan 2024 | 1.475 | 1.575 | 1.475 | 1.550 | 1.550 | 11,600 |
03 Jan 2024 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | - |
02 Jan 2024 | 1.550 | 1.625 | 1.525 | 1.600 | 1.600 | 8,000 |
29 Dec 2023 | 1.600 | 1.600 | 1.500 | 1.575 | 1.575 | 6,400 |
28 Dec 2023 | 1.625 | 1.625 | 1.500 | 1.575 | 1.575 | 2,800 |
27 Dec 2023 | 1.475 | 1.625 | 1.475 | 1.575 | 1.575 | 100,400 |
22 Dec 2023 | 1.400 | 1.525 | 1.400 | 1.475 | 1.475 | 96,800 |
21 Dec 2023 | 1.550 | 1.550 | 1.425 | 1.525 | 1.525 | 10,000 |
20 Dec 2023 | 1.500 | 1.575 | 1.275 | 1.575 | 1.575 | 154,800 |
19 Dec 2023 | 1.575 | 1.575 | 1.500 | 1.575 | 1.575 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |