Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.2300 | 0.2800 | 0.2100 | 0.2574 | 0.2574 | 55,253,398 |
20 May 2024 | 0.1850 | 0.2300 | 0.1800 | 0.2200 | 0.2200 | 57,091,473 |
17 May 2024 | 0.1750 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 13,991,101 |
16 May 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 3,389,418 |
15 May 2024 | 0.1850 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 16,430,301 |
14 May 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 13,923,507 |
13 May 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 531,833 |
10 May 2024 | 0.1850 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 2,492,931 |
09 May 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 4,581,162 |
08 May 2024 | 0.2000 | 0.2040 | 0.1800 | 0.1900 | 0.1900 | 5,973,518 |
07 May 2024 | 0.2000 | 0.2100 | 0.1930 | 0.2000 | 0.2000 | 520,727 |
03 May 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 1,453,237 |
02 May 2024 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 33,721,024 |
01 May 2024 | 0.1900 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 14,031,236 |
30 Apr 2024 | 0.1850 | 0.2200 | 0.1800 | 0.1870 | 0.1870 | 37,571,763 |
29 Apr 2024 | 0.1650 | 0.1870 | 0.1500 | 0.1850 | 0.1850 | 84,571,401 |
26 Apr 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 1,616,267 |
25 Apr 2024 | 0.1650 | 0.1630 | 0.1600 | 0.1650 | 0.1650 | 303,086 |
24 Apr 2024 | 0.1650 | 0.1740 | 0.1500 | 0.1650 | 0.1650 | 22,504,537 |
23 Apr 2024 | 0.1680 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 5,381,032 |
22 Apr 2024 | 0.1680 | 0.1700 | 0.1650 | 0.1680 | 0.1680 | 7,382,376 |
19 Apr 2024 | 0.1680 | 0.1700 | 0.1660 | 0.1680 | 0.1680 | 12,029,676 |
18 Apr 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1680 | 0.1680 | 10,822,657 |
17 Apr 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 8,947,604 |
16 Apr 2024 | 0.1800 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 33,425,565 |
15 Apr 2024 | 0.1700 | 0.1710 | 0.1600 | 0.1700 | 0.1700 | 2,392,604 |
12 Apr 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 13,970,516 |
11 Apr 2024 | 0.1700 | 0.1800 | 0.1640 | 0.1700 | 0.1700 | 1,991,700 |
10 Apr 2024 | 0.1650 | 0.1740 | 0.1600 | 0.1700 | 0.1700 | 5,485,956 |
09 Apr 2024 | 0.1750 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 3,983,718 |
08 Apr 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 1,703,338 |
05 Apr 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 1,743,441 |
04 Apr 2024 | 0.1750 | 0.1730 | 0.1680 | 0.1750 | 0.1750 | 3,349,054 |
03 Apr 2024 | 0.1850 | 0.1900 | 0.1700 | 0.1750 | 0.1750 | 24,742,619 |
02 Apr 2024 | 0.1950 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 13,554,925 |
28 Mar 2024 | 0.1950 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 2,295,120 |
27 Mar 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 6,054,387 |
26 Mar 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 5,777,900 |
25 Mar 2024 | 0.1950 | 0.2000 | 0.1820 | 0.1950 | 0.1950 | 1,988,907 |
22 Mar 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 49,186,001 |
21 Mar 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 28,531,918 |
20 Mar 2024 | 0.2200 | 0.2300 | 0.1910 | 0.2040 | 0.2040 | 27,041,711 |
19 Mar 2024 | 0.2300 | 0.2400 | 0.2050 | 0.2200 | 0.2200 | 1,339,144 |
18 Mar 2024 | 0.2600 | 0.2700 | 0.2100 | 0.2300 | 0.2300 | 20,612,204 |
18 Mar 2024 | 1000:1 Stock split | |||||
15 Mar 2024 | 0.2200 | 0.2670 | 0.2100 | 0.2600 | 0.2600 | 19,514,602 |
14 Mar 2024 | 0.2150 | 0.2550 | 0.2100 | 0.2200 | 0.2200 | 11,244,291 |
13 Mar 2024 | 0.2150 | 0.2170 | 0.2100 | 0.2150 | 0.2150 | 3,443,771 |
12 Mar 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2150 | 0.2150 | 20,750,296 |
11 Mar 2024 | 0.2250 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 1,872,041 |
08 Mar 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 13,004,644 |
07 Mar 2024 | 0.2250 | 0.2230 | 0.2200 | 0.2250 | 0.2250 | 468,484 |
06 Mar 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 8,365,659 |
05 Mar 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 2,848,061 |
04 Mar 2024 | 0.2350 | 0.2500 | 0.2200 | 0.2250 | 0.2250 | 11,764,097 |
01 Mar 2024 | 0.2150 | 0.2500 | 0.2100 | 0.2350 | 0.2350 | 23,777,894 |
29 Feb 2024 | 0.2200 | 0.2350 | 0.2100 | 0.2240 | 0.2240 | 8,188,105 |
28 Feb 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 9,675,786 |
27 Feb 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2150 | 0.2150 | 51,576,293 |
26 Feb 2024 | 0.4000 | 0.4000 | 0.3150 | 0.3500 | 0.3500 | 5,774,519 |
23 Feb 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 277,469 |
22 Feb 2024 | 0.3500 | 0.4500 | 0.3200 | 0.4000 | 0.4000 | 2,351,695 |
21 Feb 2024 | 0.3750 | 0.4000 | 0.3150 | 0.3500 | 0.3500 | 3,391,192 |
20 Feb 2024 | 0.4250 | 0.4500 | 0.3600 | 0.3750 | 0.3750 | 3,061,487 |
19 Feb 2024 | 0.4000 | 0.5000 | 0.3500 | 0.4250 | 0.4250 | 10,191,153 |
16 Feb 2024 | 0.3750 | 0.4500 | 0.3250 | 0.4000 | 0.4000 | 9,011,007 |
15 Feb 2024 | 0.4250 | 0.4590 | 0.3500 | 0.3750 | 0.3750 | 2,211,986 |
14 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 2,783,496 |
13 Feb 2024 | 0.4000 | 0.5000 | 0.3700 | 0.4250 | 0.4250 | 16,601,214 |
12 Feb 2024 | 0.4250 | 0.4590 | 0.3500 | 0.4590 | 0.4590 | 3,952,027 |
09 Feb 2024 | 0.2800 | 0.7000 | 0.2700 | 0.4240 | 0.4240 | 61,814,058 |
08 Feb 2024 | 0.2800 | 0.2950 | 0.2730 | 0.2800 | 0.2800 | 3,323,307 |
07 Feb 2024 | 0.2950 | 0.3040 | 0.2710 | 0.2800 | 0.2800 | 1,915,177 |
06 Feb 2024 | 0.3100 | 0.3200 | 0.2800 | 0.2950 | 0.2950 | 4,817,023 |
05 Feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 658,388 |
02 Feb 2024 | 0.3200 | 0.3200 | 0.2910 | 0.3100 | 0.3100 | 5,961,484 |
01 Feb 2024 | 0.3200 | 0.3400 | 0.2910 | 0.2910 | 0.2910 | 1,288,618 |
31 Jan 2024 | 0.3250 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 953,335 |
30 Jan 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 1,652,335 |
29 Jan 2024 | 0.3750 | 0.3760 | 0.3210 | 0.3250 | 0.3250 | 4,057,091 |
26 Jan 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 793,775 |
25 Jan 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 5,814,175 |
24 Jan 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 4,647,208 |
23 Jan 2024 | 0.3350 | 0.3500 | 0.3230 | 0.3400 | 0.3400 | 6,257,208 |
22 Jan 2024 | 0.4250 | 0.5140 | 0.3030 | 0.3350 | 0.3350 | 40,387,006 |
19 Jan 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 257,397 |
18 Jan 2024 | 0.5250 | 0.5500 | 0.5030 | 0.5250 | 0.5250 | 242,164 |
17 Jan 2024 | 0.5250 | 0.5490 | 0.5000 | 0.5250 | 0.5250 | 381,665 |
16 Jan 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 15,509 |
15 Jan 2024 | 0.5250 | 0.6000 | 0.5000 | 0.5250 | 0.5250 | 694,417 |
12 Jan 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 462,214 |
11 Jan 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 1,308,015 |
10 Jan 2024 | 0.6250 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 1,970,221 |
09 Jan 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 386,754 |
08 Jan 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 123,455 |
05 Jan 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 494,316 |
04 Jan 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 247,279 |
03 Jan 2024 | 0.6250 | 0.7000 | 0.6000 | 0.6250 | 0.6250 | 217,044 |
02 Jan 2024 | 0.6250 | 0.6490 | 0.6000 | 0.6250 | 0.6250 | 1,452,223 |
29 Dec 2023 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 54,955 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |