Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.2020 | 0.2060 | 0.1540 | 0.1540 | 0.1540 | - |
27 Jun 2024 | 0.2020 | 0.2060 | 0.1530 | 0.1580 | 0.1580 | - |
26 Jun 2024 | 0.2020 | 0.2020 | 0.1580 | 0.1610 | 0.1610 | 6 |
25 Jun 2024 | 0.2040 | 0.2040 | 0.1490 | 0.1490 | 0.1490 | 11 |
24 Jun 2024 | 0.1810 | 0.2090 | 0.1810 | 0.1925 | 0.1925 | 3,000 |
21 Jun 2024 | 0.2100 | 0.2100 | 0.1460 | 0.1615 | 0.1615 | 1,236 |
20 Jun 2024 | 0.2090 | 0.2090 | 0.1430 | 0.1430 | 0.1430 | 433 |
19 Jun 2024 | 0.2330 | 0.2330 | 0.1730 | 0.1730 | 0.1730 | 20,000 |
18 Jun 2024 | 0.2330 | 0.2490 | 0.2330 | 0.2490 | 0.2490 | - |
17 Jun 2024 | 0.2330 | 0.2330 | 0.2080 | 0.2080 | 0.2080 | - |
14 Jun 2024 | 0.2330 | 0.2330 | 0.2120 | 0.2120 | 0.2120 | 150 |
13 Jun 2024 | 0.2330 | 0.2330 | 0.2100 | 0.2100 | 0.2100 | - |
12 Jun 2024 | 0.2330 | 0.2330 | 0.2100 | 0.2100 | 0.2100 | - |
11 Jun 2024 | 0.2330 | 0.2330 | 0.2110 | 0.2110 | 0.2110 | 779 |
10 Jun 2024 | 0.2370 | 0.2370 | 0.2110 | 0.2120 | 0.2120 | - |
07 Jun 2024 | 0.2360 | 0.2500 | 0.1940 | 0.2500 | 0.2500 | 5,000 |
06 Jun 2024 | 0.2330 | 0.2550 | 0.2330 | 0.2500 | 0.2500 | 5,520 |
05 Jun 2024 | 0.2330 | 0.2330 | 0.1870 | 0.1870 | 0.1870 | 20 |
04 Jun 2024 | 0.2310 | 0.2480 | 0.1780 | 0.1780 | 0.1780 | - |
03 Jun 2024 | 0.2520 | 0.2520 | 0.2310 | 0.2310 | 0.2310 | 2 |
31 May 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 1,000 |
30 May 2024 | 0.3150 | 0.3150 | 0.2300 | 0.2410 | 0.2410 | 400 |
29 May 2024 | 0.2260 | 0.2810 | 0.2260 | 0.2280 | 0.2280 | 950 |
28 May 2024 | 0.2560 | 0.3270 | 0.2280 | 0.2280 | 0.2280 | 1,524 |
27 May 2024 | 0.2390 | 0.2510 | 0.2390 | 0.2510 | 0.2510 | 150 |
24 May 2024 | 0.2500 | 0.2550 | 0.2210 | 0.2290 | 0.2290 | 1,020 |
23 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
22 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
21 May 2024 | 0.2500 | 0.3250 | 0.2500 | 0.3250 | 0.3250 | 1,500 |
20 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
17 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
16 May 2024 | 0.2701 | 0.2702 | 0.2700 | 0.2702 | 0.2702 | - |
15 May 2024 | 0.2500 | 0.2591 | 0.2500 | 0.2591 | 0.2591 | 120 |
14 May 2024 | 0.1933 | 0.1933 | 0.1933 | 0.1933 | 0.1933 | - |
13 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
10 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 May 2024 | 1:10 Stock split | |||||
08 May 2024 | 0.3560 | 0.3560 | 0.3180 | 0.3200 | 0.3200 | - |
07 May 2024 | 0.3580 | 0.3580 | 0.3180 | 0.3180 | 0.3180 | - |
06 May 2024 | 0.3560 | 0.3560 | 0.3180 | 0.3180 | 0.3180 | - |
03 May 2024 | 0.3420 | 0.3580 | 0.3140 | 0.3140 | 0.3140 | 100 |
02 May 2024 | 0.3640 | 0.3640 | 0.3480 | 0.3520 | 0.3520 | - |
30 Apr 2024 | 0.3580 | 0.3720 | 0.3480 | 0.3720 | 0.3720 | - |
29 Apr 2024 | 0.3920 | 0.3920 | 0.3520 | 0.3640 | 0.3640 | - |
26 Apr 2024 | 0.3920 | 0.3920 | 0.3660 | 0.3660 | 0.3660 | - |
25 Apr 2024 | 0.3920 | 0.4180 | 0.3600 | 0.3600 | 0.3600 | 1,500 |
24 Apr 2024 | 0.3920 | 0.3920 | 0.3500 | 0.3500 | 0.3500 | - |
23 Apr 2024 | 0.3960 | 0.4020 | 0.3500 | 0.3560 | 0.3560 | - |
22 Apr 2024 | 0.3960 | 0.4000 | 0.3960 | 0.4000 | 0.4000 | 50 |
19 Apr 2024 | 0.3960 | 0.4000 | 0.3960 | 0.3980 | 0.3980 | 50 |
18 Apr 2024 | 0.3960 | 0.3980 | 0.3960 | 0.3980 | 0.3980 | - |
17 Apr 2024 | 0.3960 | 0.3980 | 0.3960 | 0.3980 | 0.3980 | 10 |
16 Apr 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
15 Apr 2024 | 0.4260 | 0.4260 | 0.4020 | 0.4020 | 0.4020 | - |
12 Apr 2024 | 0.4240 | 0.4260 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
11 Apr 2024 | 0.4240 | 0.4240 | 0.4020 | 0.4020 | 0.4020 | - |
10 Apr 2024 | 0.4500 | 0.4500 | 0.4480 | 0.4480 | 0.4480 | 690 |
09 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
08 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 2,620 |
05 Apr 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
04 Apr 2024 | 0.4620 | 0.4620 | 0.3980 | 0.3980 | 0.3980 | 9,310 |
03 Apr 2024 | 0.4420 | 0.4880 | 0.4420 | 0.4660 | 0.4660 | 4,000 |
02 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
28 Mar 2024 | 0.4540 | 0.4560 | 0.4220 | 0.4220 | 0.4220 | - |
27 Mar 2024 | 0.4560 | 0.4560 | 0.4160 | 0.4180 | 0.4180 | - |
26 Mar 2024 | 0.4320 | 0.5500 | 0.4160 | 0.4160 | 0.4160 | 1,000 |
25 Mar 2024 | 0.4780 | 0.4840 | 0.3960 | 0.3960 | 0.3960 | 5,820 |
22 Mar 2024 | 0.3000 | 0.5400 | 0.3000 | 0.4060 | 0.4060 | 1,400 |
21 Mar 2024 | 0.3160 | 0.3420 | 0.3080 | 0.3140 | 0.3140 | 250 |
20 Mar 2024 | 0.3000 | 0.3340 | 0.3000 | 0.3340 | 0.3340 | 5,000 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
18 Mar 2024 | 0.2520 | 0.3000 | 0.2520 | 0.3000 | 0.3000 | 450 |
15 Mar 2024 | 0.2420 | 0.2540 | 0.2120 | 0.2200 | 0.2200 | - |
14 Mar 2024 | 0.2600 | 0.2600 | 0.1820 | 0.1820 | 0.1820 | - |
13 Mar 2024 | 0.2640 | 0.2640 | 0.2080 | 0.2080 | 0.2080 | - |
12 Mar 2024 | 0.2620 | 0.2660 | 0.1780 | 0.1920 | 0.1920 | 45 |
11 Mar 2024 | 0.2620 | 0.2920 | 0.2460 | 0.2460 | 0.2460 | 20 |
08 Mar 2024 | 0.3000 | 0.3020 | 0.3000 | 0.3000 | 0.3000 | - |
07 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
06 Mar 2024 | 0.3020 | 0.3060 | 0.3000 | 0.3000 | 0.3000 | 100 |
05 Mar 2024 | 0.3000 | 0.3440 | 0.3000 | 0.3020 | 0.3020 | 1,500 |
04 Mar 2024 | 0.3240 | 0.3240 | 0.3020 | 0.3020 | 0.3020 | - |
01 Mar 2024 | 0.3240 | 0.3240 | 0.2800 | 0.2800 | 0.2800 | 58 |
29 Feb 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 12,000 |
28 Feb 2024 | 0.3500 | 0.3560 | 0.3480 | 0.3480 | 0.3480 | 29,234 |
27 Feb 2024 | 0.3500 | 0.3560 | 0.3500 | 0.3500 | 0.3500 | - |
26 Feb 2024 | 0.3580 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 4,400 |
23 Feb 2024 | 0.3860 | 0.3860 | 0.3500 | 0.3860 | 0.3860 | 1,432 |
22 Feb 2024 | 0.3800 | 0.4180 | 0.3800 | 0.4100 | 0.4100 | 1,155 |
21 Feb 2024 | 0.3920 | 0.3920 | 0.3500 | 0.3500 | 0.3500 | - |
20 Feb 2024 | 0.4020 | 0.4280 | 0.3500 | 0.4280 | 0.4280 | 3,000 |
19 Feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
16 Feb 2024 | 0.3920 | 0.4360 | 0.3500 | 0.3500 | 0.3500 | 697 |
15 Feb 2024 | 0.3720 | 0.4020 | 0.3500 | 0.3500 | 0.3500 | - |
14 Feb 2024 | 0.3720 | 0.3840 | 0.3500 | 0.3500 | 0.3500 | - |
13 Feb 2024 | 0.3720 | 0.3980 | 0.3680 | 0.3680 | 0.3680 | - |
12 Feb 2024 | 0.4000 | 0.4400 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
09 Feb 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 10 |
08 Feb 2024 | 0.3720 | 0.3880 | 0.3180 | 0.3180 | 0.3180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |