Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.072 | 0.077 | 0.072 | 0.077 | 0.077 | 134,400 |
02 May 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
30 Apr 2024 | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | - |
29 Apr 2024 | 0.080 | 0.080 | 0.072 | 0.078 | 0.078 | 1,146,400 |
26 Apr 2024 | 0.079 | 0.080 | 0.073 | 0.076 | 0.076 | 464,000 |
25 Apr 2024 | 0.070 | 0.073 | 0.070 | 0.070 | 0.070 | 840,000 |
24 Apr 2024 | 0.071 | 0.074 | 0.070 | 0.070 | 0.070 | 820,000 |
23 Apr 2024 | 0.071 | 0.071 | 0.070 | 0.071 | 0.071 | 660,000 |
22 Apr 2024 | 0.072 | 0.075 | 0.071 | 0.071 | 0.071 | 2,956,000 |
19 Apr 2024 | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | - |
18 Apr 2024 | 0.072 | 0.073 | 0.072 | 0.072 | 0.072 | 1,420,000 |
17 Apr 2024 | 0.073 | 0.073 | 0.072 | 0.072 | 0.072 | 320,000 |
16 Apr 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
15 Apr 2024 | 0.081 | 0.081 | 0.075 | 0.077 | 0.077 | 4,120,000 |
12 Apr 2024 | 0.080 | 0.080 | 0.076 | 0.076 | 0.076 | 400,000 |
11 Apr 2024 | 0.078 | 0.080 | 0.078 | 0.080 | 0.080 | 260,000 |
10 Apr 2024 | 0.080 | 0.080 | 0.078 | 0.078 | 0.078 | 560,006 |
09 Apr 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
08 Apr 2024 | 0.079 | 0.083 | 0.079 | 0.082 | 0.082 | 1,036,000 |
05 Apr 2024 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | - |
03 Apr 2024 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | - |
02 Apr 2024 | 0.080 | 0.080 | 0.079 | 0.080 | 0.080 | 1,520,000 |
28 Mar 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
27 Mar 2024 | 0.074 | 0.087 | 0.074 | 0.077 | 0.077 | 824,000 |
26 Mar 2024 | 0.079 | 0.079 | 0.078 | 0.078 | 0.078 | 1,060,000 |
25 Mar 2024 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | - |
22 Mar 2024 | 0.075 | 0.075 | 0.075 | 0.076 | 0.076 | 60,000 |
21 Mar 2024 | 0.082 | 0.082 | 0.080 | 0.080 | 0.080 | 240,000 |
20 Mar 2024 | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | - |
19 Mar 2024 | 0.087 | 0.087 | 0.082 | 0.082 | 0.082 | 320,000 |
18 Mar 2024 | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | 20,000 |
15 Mar 2024 | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | - |
14 Mar 2024 | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | 600,000 |
13 Mar 2024 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | - |
12 Mar 2024 | 0.086 | 0.089 | 0.086 | 0.088 | 0.088 | 720,806 |
11 Mar 2024 | 0.079 | 0.086 | 0.079 | 0.086 | 0.086 | 2,240,000 |
08 Mar 2024 | 0.071 | 0.079 | 0.071 | 0.079 | 0.079 | 1,852,000 |
07 Mar 2024 | 0.078 | 0.078 | 0.071 | 0.073 | 0.073 | 2,780,000 |
06 Mar 2024 | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | - |
05 Mar 2024 | 0.080 | 0.080 | 0.078 | 0.078 | 0.078 | 202,400 |
04 Mar 2024 | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 524,000 |
01 Mar 2024 | 0.083 | 0.083 | 0.083 | 0.083 | 0.083 | 569,608 |
29 Feb 2024 | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | 20,000 |
28 Feb 2024 | 0.082 | 0.085 | 0.080 | 0.083 | 0.083 | 1,220,000 |
27 Feb 2024 | 0.083 | 0.089 | 0.083 | 0.085 | 0.085 | 660,220 |
26 Feb 2024 | 0.080 | 0.080 | 0.077 | 0.080 | 0.080 | 855,200 |
23 Feb 2024 | 0.082 | 0.084 | 0.080 | 0.084 | 0.084 | 2,972,000 |
22 Feb 2024 | 0.086 | 0.086 | 0.086 | 0.086 | 0.086 | - |
21 Feb 2024 | 0.083 | 0.084 | 0.083 | 0.084 | 0.084 | 120,000 |
20 Feb 2024 | 0.085 | 0.090 | 0.080 | 0.083 | 0.083 | 2,160,000 |
19 Feb 2024 | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | - |
16 Feb 2024 | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | - |
15 Feb 2024 | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | - |
14 Feb 2024 | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | - |
09 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
08 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
07 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
06 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
05 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
02 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
02 Feb 2024 | 1:5 Stock split | |||||
01 Feb 2024 | 0.415 | 0.460 | 0.410 | 0.435 | 0.435 | 120,800 |
31 Jan 2024 | 0.485 | 0.490 | 0.405 | 0.415 | 0.415 | 560,000 |
30 Jan 2024 | 0.470 | 0.470 | 0.410 | 0.445 | 0.445 | 673,732 |
29 Jan 2024 | 0.560 | 0.485 | 0.455 | 0.460 | 0.460 | 1,040,003 |
26 Jan 2024 | 0.550 | 0.550 | 0.460 | 0.500 | 0.500 | 1,422,080 |
25 Jan 2024 | 0.475 | 0.600 | 0.460 | 0.500 | 0.500 | 343,288 |
24 Jan 2024 | 0.415 | 0.465 | 0.415 | 0.465 | 0.465 | 372,000 |
23 Jan 2024 | 0.455 | 0.465 | 0.435 | 0.450 | 0.450 | 892,000 |
22 Jan 2024 | 0.450 | 0.455 | 0.440 | 0.450 | 0.450 | 300,904 |
19 Jan 2024 | 0.490 | 0.490 | 0.435 | 0.455 | 0.455 | 557,600 |
18 Jan 2024 | 0.445 | 0.445 | 0.430 | 0.445 | 0.445 | 1,032,000 |
17 Jan 2024 | 0.430 | 0.450 | 0.405 | 0.440 | 0.440 | 404,000 |
16 Jan 2024 | 0.425 | 0.430 | 0.420 | 0.430 | 0.430 | 128,800 |
15 Jan 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
12 Jan 2024 | 0.415 | 0.435 | 0.415 | 0.430 | 0.430 | 668,000 |
12 Jan 2024 | 1:5 Stock split | |||||
11 Jan 2024 | 0.385 | 0.420 | 0.350 | 0.420 | 0.420 | 256,800 |
10 Jan 2024 | 0.380 | 0.415 | 0.380 | 0.415 | 0.415 | 180,800 |
09 Jan 2024 | 0.380 | 0.400 | 0.380 | 0.395 | 0.395 | 93,600 |
08 Jan 2024 | 0.460 | 0.460 | 0.405 | 0.420 | 0.420 | 188,000 |
05 Jan 2024 | 0.435 | 0.440 | 0.410 | 0.430 | 0.430 | 324,000 |
04 Jan 2024 | 0.410 | 0.450 | 0.410 | 0.425 | 0.425 | 656,000 |
03 Jan 2024 | 0.385 | 0.415 | 0.385 | 0.410 | 0.410 | 416,000 |
02 Jan 2024 | 0.410 | 0.435 | 0.380 | 0.415 | 0.415 | 1,001,760 |
29 Dec 2023 | 0.400 | 0.410 | 0.355 | 0.410 | 0.410 | 249,600 |
28 Dec 2023 | 0.350 | 0.400 | 0.350 | 0.395 | 0.395 | 181,600 |
27 Dec 2023 | 0.350 | 0.360 | 0.345 | 0.355 | 0.355 | 308,000 |
22 Dec 2023 | 0.340 | 0.350 | 0.330 | 0.350 | 0.350 | 32,000 |
21 Dec 2023 | 0.355 | 0.355 | 0.320 | 0.340 | 0.340 | 164,000 |
20 Dec 2023 | 0.310 | 0.350 | 0.300 | 0.335 | 0.335 | 456,000 |
19 Dec 2023 | 0.320 | 0.340 | 0.300 | 0.340 | 0.340 | 200,000 |
18 Dec 2023 | 0.340 | 0.340 | 0.315 | 0.340 | 0.340 | 107,680 |
15 Dec 2023 | 0.325 | 0.340 | 0.315 | 0.320 | 0.320 | 140,000 |
14 Dec 2023 | 0.340 | 0.340 | 0.330 | 0.340 | 0.340 | 40,000 |
13 Dec 2023 | 0.330 | 0.340 | 0.330 | 0.340 | 0.340 | 92,160 |
12 Dec 2023 | 0.330 | 0.330 | 0.315 | 0.325 | 0.325 | 32,000 |
11 Dec 2023 | 0.305 | 0.330 | 0.300 | 0.330 | 0.330 | 372,000 |
08 Dec 2023 | 0.330 | 0.335 | 0.320 | 0.330 | 0.330 | 672,000 |
07 Dec 2023 | 0.355 | 0.360 | 0.335 | 0.345 | 0.345 | 660,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |