Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 17,148,700 |
27 Jun 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 18,719,200 |
26 Jun 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 49,904,800 |
25 Jun 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 18,187,300 |
24 Jun 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 13,646,900 |
21 Jun 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 15,429,500 |
20 Jun 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 19,775,300 |
19 Jun 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 13,840,700 |
18 Jun 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 16,857,900 |
14 Jun 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 21,322,600 |
13 Jun 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 12,773,900 |
12 Jun 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 15,055,700 |
11 Jun 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 18,244,300 |
10 Jun 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 869,400 |
07 Jun 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 20,573,500 |
06 Jun 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 13,375,300 |
05 Jun 2024 | 0.3950 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 3,242,900 |
04 Jun 2024 | 0.3350 | 0.3900 | 0.3350 | 0.3900 | 0.3900 | 23,076,100 |
31 May 2024 | 0.3100 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 5,484,000 |
30 May 2024 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 2,734,800 |
29 May 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 466,700 |
28 May 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 1,218,600 |
27 May 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 1,316,300 |
24 May 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,198,600 |
23 May 2024 | 0.3050 | 0.3050 | 0.2750 | 0.2850 | 0.2850 | 3,094,100 |
21 May 2024 | 0.3200 | 0.3250 | 0.2900 | 0.3050 | 0.3050 | 2,494,600 |
20 May 2024 | 0.3250 | 0.3550 | 0.3100 | 0.3250 | 0.3250 | 4,280,900 |
17 May 2024 | 0.2650 | 0.3400 | 0.2650 | 0.3200 | 0.3200 | 9,021,800 |
16 May 2024 | 0.2000 | 0.2700 | 0.2000 | 0.2600 | 0.2600 | 6,323,800 |
15 May 2024 | 0.1850 | 0.2050 | 0.1800 | 0.2000 | 0.2000 | 2,143,100 |
14 May 2024 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 3,163,200 |
13 May 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 651,500 |
10 May 2024 | 0.1850 | 0.1850 | 0.1650 | 0.1700 | 0.1700 | 2,130,500 |
09 May 2024 | 0.2050 | 0.2200 | 0.1850 | 0.1900 | 0.1900 | 6,994,000 |
09 May 2024 | 1:20 Stock split | |||||
08 May 2024 | 0.2000 | 0.3000 | 0.1000 | 0.2000 | 0.2000 | 6,717,045 |
07 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 107,465 |
06 May 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 220,035 |
03 May 2024 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 365,585 |
02 May 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 215,190 |
30 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 83,275 |
29 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 168,085 |
26 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 260,895 |
25 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 18,880 |
24 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 37,010 |
23 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 7,655 |
22 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
19 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 11,335 |
18 Apr 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 11,755 |
17 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 5,255 |
16 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 62,000 |
15 Apr 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 1,255 |
12 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 7,685 |
09 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 206,830 |
08 Apr 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 2,465 |
05 Apr 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 97,600 |
04 Apr 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 2,360 |
03 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 89,145 |
02 Apr 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 78,325 |
01 Apr 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 94,795 |
29 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 30,810 |
27 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 31,480 |
26 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 40,610 |
25 Mar 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 22,890 |
22 Mar 2024 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 6,460 |
21 Mar 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 7,595 |
20 Mar 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 3,765 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 3,940 |
18 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 22,375 |
15 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 5,490 |
14 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 68,210 |
13 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 13,500 |
12 Mar 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 42,355 |
11 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 319,060 |
08 Mar 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 2,590 |
07 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 181,600 |
06 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 28,575 |
05 Mar 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 25,340 |
04 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 1,725 |
01 Mar 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 6,340 |
29 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 5,275 |
28 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 6,500 |
27 Feb 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 26,435 |
26 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,400 |
23 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,175 |
22 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 1,130 |
21 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 6,355 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 13,750 |
19 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 23,065 |
16 Feb 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 48,575 |
15 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 63,060 |
14 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 16,450 |
13 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 1,505 |
09 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 25,050 |
08 Feb 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 50,020 |
07 Feb 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 7,015 |
06 Feb 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 5,695 |
05 Feb 2024 | 0.2000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 12,660 |
02 Feb 2024 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 23,255 |
31 Jan 2024 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 1,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |