Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 43,327 |
30 Apr 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 170,752 |
29 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 15,405 |
26 Apr 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 63,856 |
25 Apr 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 4,122 |
24 Apr 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 71,626 |
23 Apr 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 36,414 |
22 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 60,632 |
19 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 33,012 |
18 Apr 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 291,747 |
17 Apr 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 118,965 |
16 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 54,756 |
15 Apr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 48,205 |
12 Apr 2024 | 0.3100 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 180,379 |
11 Apr 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 3,742 |
10 Apr 2024 | 0.3175 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 198,191 |
09 Apr 2024 | 0.3000 | 0.4400 | 0.3000 | 0.3200 | 0.3200 | 322,205 |
08 Apr 2024 | 0.2800 | 0.3350 | 0.2800 | 0.2800 | 0.2800 | 161,199 |
05 Apr 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 8,559 |
04 Apr 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 274,567 |
03 Apr 2024 | 0.2850 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 146,051 |
02 Apr 2024 | 0.2750 | 0.3000 | 0.2500 | 0.2850 | 0.2850 | 153,908 |
01 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 38,548 |
28 Mar 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 61,244 |
27 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 120,740 |
26 Mar 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 77,887 |
25 Mar 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 32,313 |
22 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 44,095 |
21 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 9,752 |
20 Mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 26,492 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 22,241 |
18 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 46,626 |
15 Mar 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 149,444 |
14 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,067 |
13 Mar 2024 | 0.3050 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 39,594 |
12 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 50,341 |
11 Mar 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 14,435 |
08 Mar 2024 | 0.3150 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 15,477 |
07 Mar 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3150 | 0.3150 | 28,186 |
06 Mar 2024 | 0.3250 | 0.3250 | 0.2950 | 0.3000 | 0.3000 | 83,842 |
05 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 32,200 |
04 Mar 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3050 | 0.3050 | 24,644 |
01 Mar 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 96,773 |
29 Feb 2024 | 0.3550 | 0.3550 | 0.2950 | 0.3050 | 0.3050 | 30,994 |
28 Feb 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 43,310 |
27 Feb 2024 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | 0.3000 | 207,315 |
26 Feb 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3450 | 0.3450 | 35,880 |
23 Feb 2024 | 0.4050 | 0.4050 | 0.3400 | 0.3500 | 0.3500 | 115,483 |
22 Feb 2024 | 0.4300 | 0.4450 | 0.4000 | 0.4000 | 0.4000 | 88,784 |
21 Feb 2024 | 0.4700 | 0.4700 | 0.3700 | 0.4000 | 0.4000 | 165,771 |
20 Feb 2024 | 0.4950 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 64,045 |
16 Feb 2024 | 0.4700 | 0.5300 | 0.4700 | 0.4950 | 0.4950 | 26,649 |
15 Feb 2024 | 0.4800 | 0.5100 | 0.4300 | 0.4600 | 0.4600 | 100,022 |
14 Feb 2024 | 0.6000 | 0.6500 | 0.4400 | 0.4500 | 0.4500 | 356,584 |
13 Feb 2024 | 0.4300 | 0.6000 | 0.4300 | 0.5600 | 0.5600 | 333,544 |
12 Feb 2024 | 0.3250 | 0.4250 | 0.3250 | 0.4250 | 0.4250 | 180,658 |
09 Feb 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 34,998 |
08 Feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 57,768 |
07 Feb 2024 | 0.1850 | 0.2850 | 0.1850 | 0.2550 | 0.2550 | 381,061 |
06 Feb 2024 | 0.1750 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 139,579 |
05 Feb 2024 | 0.1500 | 0.1650 | 0.1350 | 0.1650 | 0.1650 | 90,024 |
02 Feb 2024 | 0.1800 | 0.1800 | 0.1550 | 0.1550 | 0.1550 | 156,040 |
01 Feb 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 114,494 |
31 Jan 2024 | 0.2300 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 51,636 |
30 Jan 2024 | 0.2200 | 0.2800 | 0.2200 | 0.2300 | 0.2300 | 44,787 |
29 Jan 2024 | 0.2850 | 0.2850 | 0.2000 | 0.2200 | 0.2200 | 66,843 |
29 Jan 2024 | 1:15 Stock split | |||||
26 Jan 2024 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 78,164 |
25 Jan 2024 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 29,778 |
24 Jan 2024 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 170,094 |
23 Jan 2024 | 0.3000 | 0.3750 | 0.3000 | 0.3000 | 0.3000 | 41,841 |
22 Jan 2024 | 0.3750 | 0.3750 | 0.3000 | 0.3750 | 0.3750 | 34,764 |
19 Jan 2024 | 0.4500 | 0.4500 | 0.3000 | 0.3750 | 0.3750 | 757,296 |
18 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 25,794 |
17 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 43,964 |
16 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 286,412 |
15 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 9,250 |
12 Jan 2024 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 41,445 |
11 Jan 2024 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 207,364 |
10 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 18,628 |
09 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.4500 | 0.4500 | 23,206 |
08 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 28,177 |
05 Jan 2024 | 0.3750 | 0.4500 | 0.3750 | 0.4500 | 0.4500 | 34,861 |
04 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 8,477 |
03 Jan 2024 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 56,013 |
02 Jan 2024 | 0.3750 | 0.4500 | 0.3750 | 0.4125 | 0.4125 | 66,337 |
29 Dec 2023 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 33,477 |
28 Dec 2023 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 12,574 |
27 Dec 2023 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 69,894 |
22 Dec 2023 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 68,413 |
21 Dec 2023 | 1.4250 | 1.4250 | 0.3750 | 0.3750 | 0.3750 | 1,023,879 |
20 Dec 2023 | 0.4500 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 24,533 |
19 Dec 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 18,362 |
18 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 21,331 |
15 Dec 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 21,446 |
14 Dec 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 28,124 |
13 Dec 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 49,789 |
12 Dec 2023 | 0.4500 | 0.5250 | 0.3750 | 0.5250 | 0.5250 | 45,909 |
11 Dec 2023 | 0.4500 | 0.5250 | 0.3750 | 0.3750 | 0.3750 | 49,329 |
08 Dec 2023 | 0.4500 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 18,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |