Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.120 | 0.120 | 0.120 | 0.120 | 0.120 | 77,712 |
27 Jun 2024 | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 11,285 |
26 Jun 2024 | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | - |
25 Jun 2024 | 0.119 | 0.119 | 0.114 | 0.114 | 0.114 | 38,625 |
24 Jun 2024 | 0.122 | 0.122 | 0.122 | 0.122 | 0.122 | - |
21 Jun 2024 | 0.124 | 0.124 | 0.122 | 0.122 | 0.122 | 35,312 |
20 Jun 2024 | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | - |
19 Jun 2024 | 0.125 | 0.128 | 0.123 | 0.124 | 0.124 | 211,527 |
18 Jun 2024 | 0.132 | 0.132 | 0.121 | 0.121 | 0.121 | 262,500 |
17 Jun 2024 | 0.148 | 0.152 | 0.121 | 0.132 | 0.132 | 196,550 |
14 Jun 2024 | 0.150 | 0.152 | 0.150 | 0.151 | 0.151 | 47,500 |
13 Jun 2024 | 0.150 | 0.150 | 0.150 | 0.150 | 0.150 | 20,000 |
12 Jun 2024 | 0.159 | 0.159 | 0.150 | 0.150 | 0.150 | 69,000 |
11 Jun 2024 | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | - |
07 Jun 2024 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | - |
06 Jun 2024 | 0.119 | 0.133 | 0.112 | 0.133 | 0.133 | 108,000 |
05 Jun 2024 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | - |
04 Jun 2024 | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | - |
03 Jun 2024 | 0.141 | 0.148 | 0.140 | 0.148 | 0.148 | 78,000 |
31 May 2024 | 0.170 | 0.174 | 0.150 | 0.167 | 0.167 | 255,250 |
30 May 2024 | 0.170 | 0.170 | 0.170 | 0.170 | 0.170 | - |
29 May 2024 | 0.140 | 0.173 | 0.140 | 0.180 | 0.180 | 9,875 |
28 May 2024 | 0.187 | 0.200 | 0.187 | 0.200 | 0.200 | 387,000 |
27 May 2024 | 0.187 | 0.220 | 0.185 | 0.186 | 0.186 | 54,481 |
24 May 2024 | 0.172 | 0.210 | 0.172 | 0.190 | 0.190 | 9,664 |
23 May 2024 | 0.220 | 0.220 | 0.202 | 0.202 | 0.202 | 3,000 |
22 May 2024 | 0.245 | 0.245 | 0.220 | 0.224 | 0.224 | 557,000 |
21 May 2024 | 0.275 | 0.330 | 0.200 | 0.250 | 0.250 | 260,453 |
21 May 2024 | 1:20 Stock split | |||||
20 May 2024 | 0.300 | 0.320 | 0.300 | 0.300 | 0.300 | 114,000 |
17 May 2024 | 0.320 | 0.320 | 0.300 | 0.300 | 0.300 | 17,000 |
16 May 2024 | 0.320 | 0.320 | 0.280 | 0.320 | 0.320 | 344,000 |
14 May 2024 | 0.300 | 0.320 | 0.300 | 0.320 | 0.320 | 120,001 |
13 May 2024 | 0.300 | 0.300 | 0.280 | 0.280 | 0.280 | 61,200 |
10 May 2024 | 0.340 | 0.340 | 0.300 | 0.300 | 0.300 | 243,675 |
09 May 2024 | 0.380 | 0.480 | 0.300 | 0.320 | 0.320 | 2,432,100 |
08 May 2024 | 0.280 | 0.380 | 0.280 | 0.360 | 0.360 | 748,900 |
07 May 2024 | 0.280 | 0.280 | 0.260 | 0.280 | 0.280 | 126,000 |
06 May 2024 | 0.300 | 0.300 | 0.260 | 0.280 | 0.280 | 575,775 |
03 May 2024 | 0.300 | 0.300 | 0.280 | 0.300 | 0.300 | 151,000 |
02 May 2024 | 0.300 | 0.320 | 0.300 | 0.320 | 0.320 | 89,000 |
30 Apr 2024 | 0.300 | 0.300 | 0.280 | 0.300 | 0.300 | 23,500 |
29 Apr 2024 | 0.300 | 0.320 | 0.280 | 0.320 | 0.320 | 86,818 |
26 Apr 2024 | 0.300 | 0.300 | 0.280 | 0.300 | 0.300 | 105,375 |
25 Apr 2024 | 0.280 | 0.300 | 0.280 | 0.280 | 0.280 | 51,175 |
24 Apr 2024 | 0.300 | 0.320 | 0.280 | 0.320 | 0.320 | 50,006 |
23 Apr 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 31,000 |
22 Apr 2024 | 0.280 | 0.300 | 0.280 | 0.300 | 0.300 | 86,000 |
19 Apr 2024 | 0.280 | 0.300 | 0.280 | 0.300 | 0.300 | 117,000 |
18 Apr 2024 | 0.320 | 0.320 | 0.280 | 0.300 | 0.300 | 54,000 |
17 Apr 2024 | 0.320 | 0.320 | 0.280 | 0.320 | 0.320 | 898,000 |
16 Apr 2024 | 0.320 | 0.340 | 0.320 | 0.340 | 0.340 | 33,602 |
15 Apr 2024 | 0.340 | 0.360 | 0.340 | 0.340 | 0.340 | 18,415 |
12 Apr 2024 | 0.320 | 0.400 | 0.320 | 0.380 | 0.380 | 267,750 |
11 Apr 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 91,000 |
10 Apr 2024 | 0.320 | 0.340 | 0.320 | 0.320 | 0.320 | 165,000 |
09 Apr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
08 Apr 2024 | 0.360 | 0.360 | 0.320 | 0.320 | 0.320 | 14,500 |
05 Apr 2024 | 0.340 | 0.360 | 0.340 | 0.360 | 0.360 | 31,000 |
03 Apr 2024 | 0.340 | 0.360 | 0.340 | 0.340 | 0.340 | 60,000 |
02 Apr 2024 | 0.340 | 0.340 | 0.320 | 0.340 | 0.340 | 202,000 |
28 Mar 2024 | 0.320 | 0.340 | 0.320 | 0.340 | 0.340 | 48,600 |
27 Mar 2024 | 0.320 | 0.360 | 0.300 | 0.300 | 0.300 | 523,000 |
26 Mar 2024 | 0.300 | 0.320 | 0.300 | 0.300 | 0.300 | 54,000 |
25 Mar 2024 | 0.320 | 0.400 | 0.300 | 0.300 | 0.300 | 1,589,000 |
22 Mar 2024 | 0.320 | 0.320 | 0.300 | 0.300 | 0.300 | 137,250 |
21 Mar 2024 | 0.320 | 0.340 | 0.320 | 0.320 | 0.320 | 262,000 |
20 Mar 2024 | 0.360 | 0.360 | 0.320 | 0.320 | 0.320 | 130,000 |
19 Mar 2024 | 0.340 | 0.360 | 0.320 | 0.340 | 0.340 | 203,000 |
18 Mar 2024 | 0.300 | 0.340 | 0.300 | 0.320 | 0.320 | 414,000 |
15 Mar 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
14 Mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 5,025 |
13 Mar 2024 | 0.380 | 0.380 | 0.340 | 0.340 | 0.340 | 323,700 |
12 Mar 2024 | 0.360 | 0.380 | 0.360 | 0.380 | 0.380 | 28,000 |
11 Mar 2024 | 0.340 | 0.360 | 0.340 | 0.360 | 0.360 | 202,000 |
08 Mar 2024 | 0.340 | 0.380 | 0.340 | 0.380 | 0.380 | 3,000 |
07 Mar 2024 | 0.340 | 0.360 | 0.320 | 0.360 | 0.360 | 65,025 |
06 Mar 2024 | 0.380 | 0.380 | 0.320 | 0.340 | 0.340 | 257,000 |
05 Mar 2024 | 0.360 | 0.360 | 0.340 | 0.360 | 0.360 | 372,000 |
04 Mar 2024 | 0.460 | 0.480 | 0.360 | 0.380 | 0.380 | 549,725 |
01 Mar 2024 | 0.500 | 0.500 | 0.420 | 0.460 | 0.460 | 104,000 |
29 Feb 2024 | 0.460 | 0.480 | 0.460 | 0.480 | 0.480 | 31,712 |
28 Feb 2024 | 0.440 | 0.460 | 0.440 | 0.460 | 0.460 | 444,000 |
27 Feb 2024 | 0.600 | 0.600 | 0.460 | 0.480 | 0.480 | 562,550 |
26 Feb 2024 | 0.580 | 0.580 | 0.520 | 0.560 | 0.560 | 47,000 |
23 Feb 2024 | 0.540 | 0.580 | 0.540 | 0.580 | 0.580 | 9,002 |
22 Feb 2024 | 0.560 | 0.560 | 0.540 | 0.540 | 0.540 | 34,600 |
21 Feb 2024 | 0.580 | 0.580 | 0.540 | 0.560 | 0.560 | 60,012 |
20 Feb 2024 | 0.580 | 0.600 | 0.500 | 0.580 | 0.580 | 86,725 |
19 Feb 2024 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 12,000 |
16 Feb 2024 | 0.540 | 0.580 | 0.540 | 0.580 | 0.580 | 79,176 |
15 Feb 2024 | 0.560 | 0.560 | 0.520 | 0.540 | 0.540 | 66,650 |
14 Feb 2024 | 0.580 | 0.600 | 0.580 | 0.580 | 0.580 | 77,000 |
09 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
08 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
07 Feb 2024 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 29,125 |
06 Feb 2024 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 68,000 |
05 Feb 2024 | 0.520 | 0.560 | 0.520 | 0.560 | 0.560 | 20,000 |
02 Feb 2024 | 0.560 | 0.560 | 0.480 | 0.520 | 0.520 | 182,000 |
01 Feb 2024 | 0.560 | 0.600 | 0.540 | 0.540 | 0.540 | 82,025 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |