Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.0554 | 0.0595 | 0.0550 | 0.0550 | 0.0550 | - |
26 Jun 2024 | 0.0623 | 0.0643 | 0.0574 | 0.0574 | 0.0574 | - |
25 Jun 2024 | 0.0553 | 0.0553 | 0.0506 | 0.0506 | 0.0506 | - |
24 Jun 2024 | 0.0486 | 0.0574 | 0.0485 | 0.0537 | 0.0537 | - |
21 Jun 2024 | 0.0758 | 0.0759 | 0.0471 | 0.0494 | 0.0494 | - |
20 Jun 2024 | 0.0585 | 0.0602 | 0.0585 | 0.0602 | 0.0602 | - |
19 Jun 2024 | 0.0618 | 0.0618 | 0.0604 | 0.0604 | 0.0604 | - |
18 Jun 2024 | 0.0584 | 0.0604 | 0.0584 | 0.0604 | 0.0604 | - |
17 Jun 2024 | 0.0620 | 0.0620 | 0.0604 | 0.0604 | 0.0604 | - |
14 Jun 2024 | 0.0618 | 0.0673 | 0.0612 | 0.0673 | 0.0673 | - |
13 Jun 2024 | 0.0579 | 0.0611 | 0.0506 | 0.0603 | 0.0603 | - |
12 Jun 2024 | 0.0583 | 0.0583 | 0.0550 | 0.0550 | 0.0550 | - |
11 Jun 2024 | 0.0547 | 0.0557 | 0.0547 | 0.0557 | 0.0557 | - |
10 Jun 2024 | 0.0582 | 0.0582 | 0.0554 | 0.0554 | 0.0554 | - |
07 Jun 2024 | 0.0578 | 0.0578 | 0.0576 | 0.0576 | 0.0576 | - |
06 Jun 2024 | 0.0578 | 0.0630 | 0.0578 | 0.0582 | 0.0582 | - |
05 Jun 2024 | 0.0578 | 0.0578 | 0.0549 | 0.0549 | 0.0549 | - |
04 Jun 2024 | 0.0611 | 0.0612 | 0.0498 | 0.0498 | 0.0498 | - |
03 Jun 2024 | 0.0615 | 0.0615 | 0.0536 | 0.0536 | 0.0536 | - |
31 May 2024 | 0.0683 | 0.0683 | 0.0650 | 0.0650 | 0.0650 | - |
30 May 2024 | 0.0614 | 0.0634 | 0.0600 | 0.0634 | 0.0634 | - |
29 May 2024 | 0.0600 | 0.0612 | 0.0600 | 0.0612 | 0.0612 | - |
28 May 2024 | 0.0600 | 0.0601 | 0.0600 | 0.0600 | 0.0600 | - |
27 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
24 May 2024 | 0.0546 | 0.0592 | 0.0545 | 0.0580 | 0.0580 | - |
23 May 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
22 May 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
21 May 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
20 May 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
17 May 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
17 May 2024 | 1:3 Stock split | |||||
16 May 2024 | 0.0615 | 0.0615 | 0.0600 | 0.0615 | 0.0615 | - |
15 May 2024 | 0.0615 | 0.0645 | 0.0615 | 0.0645 | 0.0645 | - |
14 May 2024 | 0.0600 | 0.0645 | 0.0600 | 0.0645 | 0.0645 | - |
13 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
10 May 2024 | 0.0600 | 0.0780 | 0.0600 | 0.0780 | 0.0780 | 1,000 |
09 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
08 May 2024 | 0.0690 | 0.0690 | 0.0645 | 0.0645 | 0.0645 | - |
07 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
06 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
03 May 2024 | 0.0540 | 0.0555 | 0.0510 | 0.0510 | 0.0510 | - |
02 May 2024 | 0.0615 | 0.0615 | 0.0555 | 0.0555 | 0.0555 | - |
30 Apr 2024 | 0.0540 | 0.0555 | 0.0540 | 0.0555 | 0.0555 | - |
29 Apr 2024 | 0.0540 | 0.0555 | 0.0540 | 0.0555 | 0.0555 | - |
26 Apr 2024 | 0.0540 | 0.0555 | 0.0540 | 0.0555 | 0.0555 | - |
25 Apr 2024 | 0.0540 | 0.0555 | 0.0540 | 0.0555 | 0.0555 | - |
24 Apr 2024 | 0.0615 | 0.0645 | 0.0615 | 0.0645 | 0.0645 | - |
23 Apr 2024 | 0.0615 | 0.0735 | 0.0615 | 0.0645 | 0.0645 | - |
22 Apr 2024 | 0.0660 | 0.0735 | 0.0645 | 0.0645 | 0.0645 | - |
19 Apr 2024 | 0.0660 | 0.0735 | 0.0615 | 0.0615 | 0.0615 | - |
18 Apr 2024 | 0.0780 | 0.0780 | 0.0615 | 0.0615 | 0.0615 | - |
17 Apr 2024 | 0.0780 | 0.0780 | 0.0615 | 0.0615 | 0.0615 | - |
16 Apr 2024 | 0.0780 | 0.0780 | 0.0615 | 0.0780 | 0.0780 | - |
15 Apr 2024 | 0.0840 | 0.1020 | 0.0795 | 0.0825 | 0.0825 | - |
12 Apr 2024 | 0.0765 | 0.0825 | 0.0765 | 0.0825 | 0.0825 | - |
11 Apr 2024 | 0.0765 | 0.0915 | 0.0765 | 0.0825 | 0.0825 | - |
10 Apr 2024 | 0.0840 | 0.0840 | 0.0795 | 0.0825 | 0.0825 | - |
09 Apr 2024 | 0.0765 | 0.0915 | 0.0765 | 0.0915 | 0.0915 | - |
08 Apr 2024 | 0.0825 | 0.0915 | 0.0825 | 0.0915 | 0.0915 | - |
05 Apr 2024 | 0.0840 | 0.0915 | 0.0840 | 0.0915 | 0.0915 | - |
04 Apr 2024 | 0.0945 | 0.1020 | 0.0945 | 0.1020 | 0.1020 | - |
03 Apr 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
02 Apr 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
28 Mar 2024 | 0.0630 | 0.0735 | 0.0630 | 0.0735 | 0.0735 | - |
27 Mar 2024 | 0.0615 | 0.0735 | 0.0615 | 0.0645 | 0.0645 | - |
26 Mar 2024 | 0.0690 | 0.0690 | 0.0615 | 0.0645 | 0.0645 | - |
25 Mar 2024 | 0.0765 | 0.0765 | 0.0690 | 0.0735 | 0.0735 | - |
22 Mar 2024 | 0.0615 | 0.0735 | 0.0615 | 0.0735 | 0.0735 | - |
21 Mar 2024 | 0.0600 | 0.0780 | 0.0600 | 0.0645 | 0.0645 | - |
20 Mar 2024 | 0.0600 | 0.0645 | 0.0600 | 0.0600 | 0.0600 | - |
19 Mar 2024 | 0.0615 | 0.0645 | 0.0615 | 0.0645 | 0.0645 | - |
18 Mar 2024 | 0.0615 | 0.0645 | 0.0615 | 0.0645 | 0.0645 | - |
15 Mar 2024 | 0.0600 | 0.0645 | 0.0600 | 0.0645 | 0.0645 | - |
14 Mar 2024 | 0.0615 | 0.0645 | 0.0615 | 0.0645 | 0.0645 | 33,333 |
13 Mar 2024 | 0.0615 | 0.0645 | 0.0615 | 0.0615 | 0.0615 | - |
12 Mar 2024 | 0.0615 | 0.0645 | 0.0615 | 0.0645 | 0.0645 | - |
11 Mar 2024 | 0.0615 | 0.0645 | 0.0585 | 0.0645 | 0.0645 | - |
08 Mar 2024 | 0.0600 | 0.0645 | 0.0600 | 0.0645 | 0.0645 | - |
07 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
06 Mar 2024 | 0.0690 | 0.0690 | 0.0510 | 0.0645 | 0.0645 | - |
05 Mar 2024 | 0.0600 | 0.0645 | 0.0600 | 0.0615 | 0.0615 | - |
04 Mar 2024 | 0.0465 | 0.0645 | 0.0465 | 0.0645 | 0.0645 | - |
01 Mar 2024 | 0.0390 | 0.0465 | 0.0390 | 0.0465 | 0.0465 | - |
29 Feb 2024 | 0.0420 | 0.0420 | 0.0315 | 0.0315 | 0.0315 | - |
28 Feb 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
27 Feb 2024 | 0.0465 | 0.0555 | 0.0465 | 0.0555 | 0.0555 | - |
26 Feb 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
23 Feb 2024 | 0.0420 | 0.0555 | 0.0300 | 0.0555 | 0.0555 | - |
22 Feb 2024 | 0.0420 | 0.0570 | 0.0300 | 0.0570 | 0.0570 | 3,333 |
21 Feb 2024 | 0.0420 | 0.0420 | 0.0240 | 0.0240 | 0.0240 | - |
20 Feb 2024 | 0.0420 | 0.0420 | 0.0240 | 0.0240 | 0.0240 | - |
19 Feb 2024 | 0.0390 | 0.0645 | 0.0390 | 0.0390 | 0.0390 | 3,333 |
16 Feb 2024 | 0.0390 | 0.0390 | 0.0240 | 0.0240 | 0.0240 | - |
15 Feb 2024 | 0.0390 | 0.0390 | 0.0315 | 0.0330 | 0.0330 | - |
14 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 33 |
13 Feb 2024 | 0.0390 | 0.0390 | 0.0345 | 0.0345 | 0.0345 | - |
12 Feb 2024 | 0.0390 | 0.0480 | 0.0390 | 0.0480 | 0.0480 | - |
09 Feb 2024 | 0.0390 | 0.0465 | 0.0390 | 0.0465 | 0.0465 | - |
08 Feb 2024 | 0.0390 | 0.0465 | 0.0390 | 0.0465 | 0.0465 | - |
07 Feb 2024 | 0.0390 | 0.0465 | 0.0390 | 0.0465 | 0.0465 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |